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: 3:16 PM EDT, May 23, 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 30, 2021 4.225 4.253 4.134 4.190 109,400 -0.02(-0.59%)
Apr 29, 2021 4.215 4.215 4.215 4.215 244 +0.00(+0.00%)
Apr 28, 2021 4.150 4.250 4.130 4.215 7,320 +0.12(+2.80%)
Apr 27, 2021 4.155 4.170 4.100 4.100 47,271 -0.01(-0.24%)
Apr 26, 2021 4.110 4.110 4.110 4.110 41,017 +0.06(+1.48%)
Apr 23, 2021 3.980 4.050 3.980 4.050 700 +0.04(+1.00%)
Apr 22, 2021 4.070 4.090 4.010 4.010 504 -0.17(-4.04%)
Apr 21, 2021 4.125 4.179 4.125 4.179 2,809 +0.11(+2.80%)
Apr 20, 2021 4.100 4.110 4.065 4.065 21,109 -0.03(-0.85%)
Apr 19, 2021 3.960 4.200 3.960 4.100 1,764 -0.09(-2.15%)
Apr 16, 2021 4.131 4.214 4.131 4.190 47,400 -0.05(-1.18%)
Apr 15, 2021 4.185 4.240 4.185 4.240 2,396 +0.07(+1.68%)
Apr 14, 2021 3.880 4.170 3.880 4.170 3,415 +0.08(+1.83%)
Apr 13, 2021 4.040 4.095 4.040 4.095 369 -0.03(-0.61%)
Apr 12, 2021 4.120 4.120 4.120 4.120 100,050 +0.07(+1.60%)
Apr 09, 2021 4.150 4.150 4.055 4.055 600 +0.00(+0.12%)
Apr 08, 2021 4.085 4.100 4.050 4.050 56,206 -0.19(-4.48%)
Apr 07, 2021 4.240 4.240 4.240 4.240 345,202 +0.09(+2.17%)
Apr 06, 2021 4.190 4.190 4.150 4.150 6,778 -0.12(-2.81%)
Apr 05, 2021 3.800 4.270 3.800 4.270 2,236 +0.26(+6.48%)
Apr 01, 2021 4.010 4.010 4.010 4.010 400 -0.07(-1.72%)
Mar 31, 2021 4.080 4.080 4.080 4.080 366 -0.08(-1.81%)
Mar 30, 2021 4.155 4.155 4.155 193 +0.00(+0.00%)
Mar 29, 2021 4.150 4.155 4.090 4.155 3,047 -0.01(-0.36%)
Mar 26, 2021 4.170 4.170 4.170 4.170 400 +0.17(+4.25%)
Mar 25, 2021 4.000 4.010 4.000 4.000 86,155 -0.18(-4.31%)
Mar 24, 2021 4.040 4.180 4.040 4.180 10,586 +0.15(+3.85%)
Mar 23, 2021 4.100 4.100 4.020 4.025 3,154 -0.26(-6.07%)
Mar 22, 2021 4.180 4.285 4.180 4.285 1,495 +0.13(+3.23%)
Mar 19, 2021 4.151 4.151 4.151 4.151 200 -0.26(-5.87%)
Mar 18, 2021 4.150 4.410 4.150 4.410 1,733 +0.10(+2.42%)
Mar 17, 2021 4.365 4.365 4.280 4.306 13,479 -0.02(-0.44%)
Mar 16, 2021 4.450 4.450 4.290 4.325 34,281 -0.08(-1.82%)
Mar 15, 2021 4.420 4.420 4.405 4.405 312 +0.00(+0.11%)
Mar 12, 2021 4.350 4.590 4.350 4.400 2,700 +0.01(+0.23%)
Mar 11, 2021 4.465 4.465 4.390 4.390 22,596 +0.07(+1.62%)
Mar 10, 2021 4.338 4.412 4.320 4.320 14,115 -0.03(-0.69%)
Mar 09, 2021 4.374 4.374 4.350 4.350 4,328 +0.00(+0.00%)
Mar 08, 2021 4.420 4.430 4.350 4.350 1,633 -0.07(-1.58%)
Mar 05, 2021 4.420 4.540 4.420 4.420 10,100 +0.09(+2.20%)
Mar 04, 2021 4.412 4.420 4.250 4.325 12,682 +0.08(+1.76%)
Mar 03, 2021 4.250 4.250 4.150 4.250 506 +0.07(+1.67%)
Mar 02, 2021 4.180 4.180 4.180 4.180 235 +0.04(+1.09%)
Mar 01, 2021 4.380 4.380 4.050 4.135 10,810 +0.13(+3.25%)
Feb 26, 2021 4.000 4.125 4.000 4.005 171,600 -0.20(-4.64%)
Feb 25, 2021 4.440 4.440 4.140 4.200 6,633 +0.00(+0.00%)
Feb 24, 2021 4.150 4.220 4.150 4.200 37,534 +0.27(+6.87%)
Feb 23, 2021 3.940 4.020 3.920 3.930 6,159 -0.02(-0.51%)
Feb 22, 2021 3.750 3.950 3.750 3.950 1,818 +0.13(+3.40%)
Feb 19, 2021 3.820 3.835 3.750 3.820 1,900 +0.08(+2.14%)
Feb 18, 2021 3.740 3.740 3.740 3.740 1,416 -0.11(-2.86%)
Feb 17, 2021 3.830 3.950 3.710 3.850 3,377 -0.06(-1.53%)
Feb 16, 2021 3.950 3.950 3.810 3.910 12,157 +0.27(+7.27%)
Feb 12, 2021 3.590 3.680 3.585 3.645 9,200 +0.04(+1.25%)
Feb 11, 2021 3.570 3.600 3.500 3.600 2,886 +0.07(+1.98%)
Feb 10, 2021 3.550 3.570 3.300 3.530 8,325 -0.14(-3.81%)
Feb 09, 2021 3.660 3.670 3.550 3.670 3,925 +0.00(+0.12%)
Feb 08, 2021 3.750 3.750 3.600 3.666 5,401,898 +0.19(+5.33%)
Feb 05, 2021 3.600 3.600 3.420 3.480 6,300 -0.02(-0.57%)
Feb 04, 2021 3.460 3.600 3.450 3.500 3,516 -0.04(-0.99%)
Feb 03, 2021 3.660 3.660 3.490 3.535 6,249 +0.04(+1.29%)
Feb 02, 2021 3.640 3.640 3.430 3.490 1,223,086 -0.26(-6.93%)
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.