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

BP Plc (OP: BPAQF )

6.075 -0.105 (-1.70%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 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, 2015 7.160 7.160 7.160 0 -0.04(-0.56%)
Apr 28, 2015 7.140 7.250 7.140 7.200 6,581 +0.12(+1.69%)
Apr 27, 2015 7.212 7.212 7.080 7.080 1,273 -0.05(-0.74%)
Apr 24, 2015 7.155 7.155 7.060 7.133 1,896 -0.25(-3.35%)
Apr 22, 2015 7.380 7.380 7.380 0 +0.31(+4.38%)
Apr 20, 2015 7.070 7.070 7.070 0 +0.07(+1.00%)
Apr 17, 2015 7.000 7.000 7.000 7.000 291 -0.29(-3.98%)
Apr 16, 2015 6.920 7.290 6.900 7.290 18,299 +0.29(+4.14%)
Apr 15, 2015 6.860 7.000 6.860 7.000 9,592 +0.20(+2.94%)
Apr 14, 2015 6.838 6.920 6.800 6.800 3,359 -0.03(-0.38%)
Apr 13, 2015 6.819 6.826 6.819 6.826 1,770 -0.08(-1.22%)
Apr 10, 2015 6.792 6.910 6.772 6.910 5,292 +0.14(+2.13%)
Apr 09, 2015 6.766 6.766 6.766 6.766 1,019 -0.19(-2.79%)
Apr 08, 2015 6.850 6.960 6.850 6.960 5,091 +0.32(+4.82%)
Apr 07, 2015 6.590 6.750 6.590 6.640 10,381 +0.17(+2.63%)
Apr 02, 2015 6.470 6.470 6.470 0 -0.28(-4.15%)
Apr 01, 2015 6.750 6.750 6.750 6.750 510 +0.47(+7.48%)
Mar 31, 2015 6.490 6.505 6.280 6.280 3,426 -0.25(-3.83%)
Mar 30, 2015 6.530 6.530 6.530 6.530 16,250 +0.00(+0.00%)
Mar 27, 2015 6.615 6.615 6.500 6.530 5,878 -0.09(-1.39%)
Mar 26, 2015 6.622 6.710 6.622 6.622 5,155 -0.10(-1.53%)
Mar 25, 2015 6.553 6.725 6.553 6.725 2,074 -0.12(-1.82%)
Mar 23, 2015 6.850 6.850 6.850 0 +0.21(+3.16%)
Mar 20, 2015 6.470 6.640 6.470 6.640 2,629 +0.14(+2.15%)
Mar 19, 2015 6.425 6.500 6.340 6.500 1,317 +0.22(+3.50%)
Mar 18, 2015 6.250 6.280 6.250 6.280 1,030 +0.02(+0.39%)
Mar 17, 2015 6.400 6.400 6.255 6.255 47,248 +0.18(+2.88%)
Mar 16, 2015 6.070 6.080 6.070 6.080 13,984 -0.17(-2.72%)
Mar 12, 2015 6.250 6.250 6.250 1,870 -0.14(-2.19%)
Mar 11, 2015 6.380 6.390 6.187 6.390 1,810 -0.01(-0.16%)
Mar 10, 2015 6.760 6.760 6.400 6.400 500 -0.52(-7.51%)
Mar 09, 2015 6.920 6.920 6.920 6.920 320 +0.29(+4.34%)
Mar 06, 2015 6.632 6.632 6.632 6.632 392 -0.22(-3.18%)
Mar 05, 2015 7.090 7.090 6.850 6.850 3,364 +0.02(+0.29%)
Mar 04, 2015 6.830 7.034 6.830 14,620 -0.20(-2.90%)
Mar 03, 2015 6.760 7.034 6.760 7.034 2,141 +0.25(+3.75%)
Mar 02, 2015 6.750 6.780 6.750 6.780 3,216 +0.05(+0.74%)
Feb 27, 2015 6.760 6.760 6.730 6.730 1,207 -0.31(-4.40%)
Feb 26, 2015 7.040 7.040 7.040 7.040 400 +0.24(+3.53%)
Feb 25, 2015 6.800 6.800 6.800 6.800 927 -0.11(-1.59%)
Feb 24, 2015 6.910 6.910 6.910 6.910 100 +0.20(+2.98%)
Feb 23, 2015 6.875 6.875 6.710 6.710 302 -0.02(-0.30%)
Feb 19, 2015 6.730 6.730 6.730 0 -0.06(-0.88%)
Feb 18, 2015 6.790 6.790 6.790 6.790 300 -0.01(-0.15%)
Feb 17, 2015 6.750 6.814 6.750 6.800 1,582 -0.13(-1.88%)
Feb 12, 2015 6.930 6.930 6.930 0 +0.00(+0.00%)
Feb 11, 2015 6.570 6.930 6.570 6.930 842 +0.10(+1.46%)
Feb 09, 2015 6.830 6.830 6.830 0 +0.05(+0.74%)
Feb 06, 2015 6.710 6.860 6.630 6.780 41,809 +0.04(+0.59%)
Feb 05, 2015 6.799 6.799 6.690 6.740 9,660 +0.17(+2.59%)
Feb 04, 2015 6.570 6.570 6.570 6.570 551 -0.08(-1.20%)
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.