Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc (OP: BPAQF )

6.075 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2013 7.070 7.070 7.070 0 +0.09(+1.29%)
Apr 26, 2013 6.950 7.001 6.974 6.980 34,080 -0.02(-0.30%)
Apr 25, 2013 7.060 7.060 7.001 7.001 3,460 +0.03(+0.44%)
Apr 23, 2013 6.970 6.970 6.970 6.970 0 +0.17(+2.50%)
Apr 22, 2013 6.760 6.800 6.760 6.800 6,624 +0.04(+0.59%)
Apr 19, 2013 6.880 6.880 6.760 6.760 48,192 -0.03(-0.44%)
Apr 18, 2013 6.670 6.790 6.670 6.790 5,947 +0.10(+1.53%)
Apr 17, 2013 6.700 6.700 6.661 6.688 12,345 -0.10(-1.52%)
Apr 16, 2013 6.791 6.791 6.791 6.791 440 -0.07(-1.01%)
Apr 12, 2013 6.860 6.860 6.860 0 -0.03(-0.44%)
Apr 11, 2013 6.910 7.010 6.890 6.890 10,500 -0.02(-0.29%)
Apr 10, 2013 6.910 6.910 6.910 6.910 4,297 +0.09(+1.32%)
Apr 09, 2013 6.900 6.900 6.820 6.820 3,193 +0.03(+0.44%)
Apr 08, 2013 6.790 6.790 6.790 6.790 400 -0.09(-1.38%)
Apr 05, 2013 6.770 6.885 6.770 6.885 19,334 +0.06(+0.95%)
Apr 04, 2013 6.830 6.830 6.820 6.820 22,212 -0.11(-1.59%)
Apr 03, 2013 6.930 6.930 6.930 6.930 8,263 -0.02(-0.29%)
Apr 02, 2013 6.970 6.970 6.950 6.950 5,890 -0.01(-0.14%)
Apr 01, 2013 6.960 6.960 6.960 6.960 255 +0.01(+0.14%)
Mar 28, 2013 6.980 7.000 6.910 6.950 4,708 +0.00(+0.00%)
Mar 27, 2013 6.950 6.950 6.950 6.950 329 -0.07(-1.00%)
Mar 26, 2013 6.940 7.020 6.940 7.020 8,350 +0.04(+0.57%)
Mar 25, 2013 7.050 7.050 6.961 6.980 27,423 +0.06(+0.85%)
Mar 22, 2013 7.030 7.030 6.921 6.921 3,670 +0.15(+2.22%)
Mar 21, 2013 6.710 6.771 6.710 6.771 620 +0.02(+0.31%)
Mar 20, 2013 6.740 6.760 6.740 6.750 3,560 +0.02(+0.30%)
Mar 19, 2013 6.771 6.771 6.730 6.730 9,250 +0.01(+0.15%)
Mar 18, 2013 6.657 6.730 6.657 6.720 12,207 -0.05(-0.74%)
Mar 15, 2013 6.770 6.770 6.770 6.770 130 +0.00(+0.00%)
Mar 14, 2013 6.700 6.770 6.700 6.770 1,790 +0.07(+1.04%)
Mar 13, 2013 6.700 6.700 6.700 6.700 1,380 -0.11(-1.62%)
Mar 12, 2013 6.700 6.810 6.650 6.810 52,040 +0.10(+1.49%)
Mar 11, 2013 6.725 6.725 6.700 6.710 1,266 +0.01(+0.13%)
Mar 08, 2013 6.700 6.780 6.700 6.701 1,852 -0.12(-1.74%)
Mar 07, 2013 6.820 6.820 6.810 6.820 26,542 +0.00(+0.00%)
Mar 06, 2013 6.820 6.820 6.820 6.820 760 +0.13(+1.94%)
Mar 05, 2013 6.690 6.690 6.690 6.690 200 -0.06(-0.87%)
Mar 04, 2013 6.630 6.749 6.630 6.749 655 +0.09(+1.34%)
Mar 01, 2013 6.630 6.740 6.590 6.660 53,769 -0.04(-0.60%)
Feb 28, 2013 6.710 6.710 6.700 6.700 5,040 -0.01(-0.15%)
Feb 27, 2013 6.780 6.780 6.710 6.710 23,606 +0.00(+0.00%)
Feb 26, 2013 6.750 6.750 6.710 6.710 8,662 -0.06(-0.94%)
Feb 25, 2013 6.830 6.830 6.750 6.774 5,402,229 -0.11(-1.54%)
Feb 22, 2013 6.730 6.880 6.700 6.880 7,963 +0.13(+1.93%)
Feb 21, 2013 6.730 6.850 6.730 6.750 1,630 -0.05(-0.75%)
Feb 20, 2013 6.840 6.930 6.800 6.801 13,925 -0.07(-1.00%)
Feb 19, 2013 6.840 6.870 6.840 6.870 4,950 -0.05(-0.74%)
Feb 15, 2013 6.920 6.921 6.920 6.921 3,005,610 -0.17(-2.38%)
Feb 14, 2013 7.049 7.090 6.990 7.090 5,266 +0.13(+1.87%)
Feb 13, 2013 7.130 7.130 6.950 6.960 26,912 -0.26(-3.60%)
Feb 12, 2013 7.190 7.220 7.190 7.220 29,006 +0.11(+1.55%)
Feb 11, 2013 7.060 7.110 7.060 7.110 3,460 -0.13(-1.85%)
Feb 08, 2013 7.170 7.400 7.170 7.244 12,960 +0.01(+0.19%)
Feb 06, 2013 7.230 7.230 7.230 0 -0.11(-1.49%)
Feb 04, 2013 7.245 7.339 7.211 7.339 5,372 -0.15(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.