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, 2022 4.980 4.980 4.980 4.980 1,001 +0.23(+4.84%)
Apr 27, 2022 4.750 56 +0.14(+3.05%)
Apr 25, 2022 4.609 0 -0.37(-7.44%)
Apr 22, 2022 5.105 5.105 4.980 4.980 22,068 -0.24(-4.69%)
Apr 21, 2022 5.225 5.225 5.225 5.225 170 +0.04(+0.87%)
Apr 18, 2022 5.180 71 +0.11(+2.17%)
Apr 14, 2022 5.070 5.070 5.070 5.070 2,003 +0.00(+0.00%)
Apr 13, 2022 5.070 5.070 5.070 5.070 2,915 +0.05(+1.01%)
Apr 12, 2022 5.019 5.150 5.019 5.019 1,106 -0.02(-0.36%)
Apr 11, 2022 5.037 5.037 5.037 5.037 869 -0.08(-1.61%)
Apr 08, 2022 5.120 5.120 5.120 5.120 6,483 +0.15(+2.97%)
Apr 06, 2022 4.972 75 +0.09(+1.78%)
Apr 05, 2022 4.885 4.885 4.885 4.885 1,416 +0.04(+0.93%)
Apr 04, 2022 4.800 4.840 4.800 4.840 726 -0.30(-5.84%)
Apr 01, 2022 4.955 5.140 4.774 5.140 15,020 +0.20(+4.05%)
Mar 31, 2022 5.130 5.130 4.900 4.940 6,564 -0.06(-1.20%)
Mar 30, 2022 4.990 5.075 4.970 5.000 9,801 +0.11(+2.25%)
Mar 29, 2022 4.890 4.890 4.890 4.890 3,373 +0.09(+1.87%)
Mar 28, 2022 4.800 4.800 4.800 4.800 695 -0.18(-3.62%)
Mar 25, 2022 5.300 5.300 4.980 4.980 8,587 +0.01(+0.20%)
Mar 24, 2022 4.960 5.340 4.960 4.970 2,438 +0.05(+1.02%)
Mar 23, 2022 5.080 5.080 4.920 4.920 2,336 +0.07(+1.44%)
Mar 22, 2022 5.080 5.080 4.850 4.850 1,290 +0.26(+5.66%)
Mar 18, 2022 4.590 53 -0.24(-4.97%)
Mar 17, 2022 4.630 4.830 4.630 4.830 390 +0.29(+6.39%)
Mar 16, 2022 4.540 4.758 4.540 4.540 4,472 -0.14(-2.99%)
Mar 15, 2022 4.550 4.760 4.550 4.680 9,920 -0.06(-1.27%)
Mar 11, 2022 4.740 42 +0.17(+3.72%)
Mar 10, 2022 4.570 4.570 4.570 4.570 37,963 -0.17(-3.59%)
Mar 09, 2022 5.000 5.040 4.740 4.740 671 -0.46(-8.85%)
Mar 08, 2022 4.760 5.200 4.700 5.200 7,830 +0.56(+12.00%)
Mar 07, 2022 4.700 4.700 4.643 4.643 3,448 -0.26(-5.24%)
Mar 03, 2022 4.900 3,622 +0.02(+0.41%)
Mar 02, 2022 5.240 5.240 4.880 4.880 1,685 -0.02(-0.41%)
Mar 01, 2022 4.900 4.900 4.900 4.900 432 -0.02(-0.35%)
Feb 28, 2022 4.580 4.917 4.580 4.917 2,888 -0.03(-0.67%)
Feb 25, 2022 4.950 4.950 4.950 4.950 1,680 -0.06(-1.20%)
Feb 24, 2022 5.000 5.140 4.860 5.010 18,721 -0.24(-4.57%)
Feb 22, 2022 5.250 0 -0.28(-5.06%)
Feb 18, 2022 5.530 0 +0.29(+5.53%)
Feb 17, 2022 5.330 5.330 5.240 5.240 15,118 +0.00(+0.00%)
Feb 16, 2022 5.240 5.240 5.240 5.240 9,516 +0.00(+0.00%)
Feb 15, 2022 5.280 5.500 5.240 5.240 19,819 -0.24(-4.38%)
Feb 11, 2022 5.480 11 +0.14(+2.62%)
Feb 10, 2022 5.640 5.640 5.340 5.340 1,185 -0.22(-3.96%)
Feb 09, 2022 5.400 5.800 5.400 5.560 4,123 +0.36(+6.92%)
Feb 08, 2022 5.570 5.570 5.200 5.200 8,994 -0.37(-6.64%)
Feb 07, 2022 5.360 5.570 5.360 5.570 12,403 +0.29(+5.42%)
Feb 04, 2022 5.480 5.480 5.284 5.284 100,081 +0.15(+2.99%)
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.