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: 3:26 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 (%)
May 29, 2020 3.840 4.020 3.792 4.010 139,500 +0.09(+2.25%)
May 28, 2020 4.150 4.150 3.710 3.922 172,370 -0.03(-0.72%)
May 27, 2020 3.925 4.030 3.910 3.950 14,635 +0.30(+8.22%)
May 26, 2020 3.650 3.650 3.650 3.650 273 -0.15(-3.89%)
May 22, 2020 3.800 3.800 3.798 3.798 3,200 -0.06(-1.61%)
May 21, 2020 3.895 3.895 3.860 3.860 770 +0.17(+4.61%)
May 20, 2020 3.900 3.900 3.690 3.690 1,680 -0.18(-4.59%)
May 19, 2020 3.868 3.868 3.868 3.868 15,650 +0.02(+0.46%)
May 18, 2020 4.120 4.120 3.630 3.850 17,820 +0.36(+10.32%)
May 15, 2020 3.860 3.860 3.490 3.490 6,100 -0.19(-5.16%)
May 14, 2020 3.640 3.680 3.530 3.680 31,306 +0.01(+0.27%)
May 13, 2020 3.630 3.708 3.630 3.670 7,143 -0.26(-6.62%)
May 12, 2020 3.930 3.930 3.930 3.930 255 +0.01(+0.26%)
May 11, 2020 3.965 3.965 3.920 3.920 6,290 +0.02(+0.51%)
May 08, 2020 3.920 4.140 3.900 3.900 3,200 +0.02(+0.39%)
May 07, 2020 4.120 4.160 3.885 3.885 3,398 -0.02(-0.38%)
May 06, 2020 4.240 4.240 3.900 3.900 4,408 -0.35(-8.24%)
May 05, 2020 4.330 4.330 4.250 4.250 5,486 +0.40(+10.39%)
May 04, 2020 3.970 4.000 3.700 3.850 112,635 -0.11(-2.78%)
May 01, 2020 3.960 3.960 3.960 17 +0.00(+0.00%)
Apr 30, 2020 3.975 4.000 3.740 3.960 1,919 -0.43(-9.79%)
Apr 29, 2020 4.195 4.390 4.000 4.390 1,130 +0.46(+11.70%)
Apr 28, 2020 3.930 3.930 3.930 3.930 11,727 -0.00(-0.08%)
Apr 27, 2020 4.110 4.110 3.820 3.933 5,767 +0.07(+1.89%)
Apr 24, 2020 4.180 4.180 3.820 3.860 13,000 +0.04(+1.05%)
Apr 23, 2020 3.910 4.000 3.820 3.820 8,543 -0.04(-0.93%)
Apr 22, 2020 3.760 4.000 3.720 3.856 17,843 +0.36(+10.17%)
Apr 21, 2020 3.720 3.880 3.500 3.500 11,901 -0.25(-6.67%)
Apr 20, 2020 3.540 4.000 3.540 3.750 5,495 +0.15(+4.17%)
Apr 17, 2020 3.600 3.600 3.600 3.600 400 -0.02(-0.62%)
Apr 16, 2020 3.350 3.850 3.350 3.623 11,538 -0.18(-4.67%)
Apr 15, 2020 4.000 4.000 3.750 3.800 24,225 -0.57(-13.04%)
Apr 14, 2020 4.370 4.370 4.370 4.370 242 +0.37(+9.25%)
Apr 13, 2020 3.780 4.000 3.780 4.000 2,358 +0.09(+2.30%)
Apr 09, 2020 4.450 4.450 3.910 3.910 12,100 +0.01(+0.26%)
Apr 07, 2020 3.900 3.900 3.900 0 +0.08(+2.09%)
Apr 06, 2020 3.840 3.973 3.820 3.820 1,948 -0.22(-5.45%)
Apr 03, 2020 4.570 4.570 3.780 4.040 35,400 -0.32(-7.25%)
Apr 02, 2020 4.290 4.474 4.200 4.356 3,466 +0.21(+5.09%)
Apr 01, 2020 4.136 4.145 4.000 4.145 55,427 +0.05(+1.22%)
Mar 31, 2020 3.970 4.095 3.970 4.095 579 -0.15(-3.42%)
Mar 30, 2020 4.160 4.240 3.560 4.240 601,758 +0.45(+11.76%)
Mar 27, 2020 3.450 3.794 3.450 3.794 17,100 -0.45(-10.52%)
Mar 26, 2020 3.985 4.240 3.730 4.240 3,301 -0.01(-0.24%)
Mar 25, 2020 4.007 4.250 4.007 4.250 9,281 +0.56(+15.18%)
Mar 24, 2020 3.100 3.694 3.100 3.690 5,836 +0.73(+24.79%)
Mar 23, 2020 2.750 3.050 2.750 2.957 60,465 -0.03(-0.94%)
Mar 20, 2020 3.300 3.300 2.790 2.985 2,900 +0.10(+3.47%)
Mar 19, 2020 2.890 3.026 2.680 2.885 8,455 +0.38(+15.40%)
Mar 18, 2020 2.880 3.120 2.500 2.500 105,877 -0.92(-26.90%)
Mar 17, 2020 2.926 3.420 2.926 3.420 187,240 +0.02(+0.59%)
Mar 16, 2020 3.500 3.500 2.800 3.400 123,663 -0.11(-3.13%)
Mar 13, 2020 3.820 3.820 3.400 3.510 27,400 +0.09(+2.63%)
Mar 12, 2020 3.380 3.860 3.380 3.420 3,399 -0.77(-18.38%)
Mar 11, 2020 4.450 4.450 4.050 4.190 20,401 -0.14(-3.23%)
Mar 10, 2020 4.325 4.500 4.180 4.330 238,218 +0.33(+8.25%)
Mar 09, 2020 4.370 4.370 3.850 4.000 3,931 -1.15(-22.33%)
Mar 06, 2020 5.080 5.150 5.080 5.150 500 -0.27(-5.07%)
Mar 05, 2020 5.280 5.475 5.280 5.425 18,443 -0.06(-1.00%)
Mar 04, 2020 5.330 5.480 5.330 5.480 9,108 +0.18(+3.40%)
Mar 03, 2020 5.310 5.310 5.300 5.300 800 +0.06(+1.24%)
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.