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 (%)
Jun 30, 2020 3.775 3.775 3.740 3.740 6,546 -0.05(-1.32%)
Jun 29, 2020 3.850 3.850 3.790 3.790 16,074 +0.09(+2.43%)
Jun 26, 2020 3.770 3.770 3.700 3.700 7,100 -0.16(-4.15%)
Jun 25, 2020 3.823 3.860 3.788 3.860 5,721 +0.00(+0.13%)
Jun 24, 2020 4.010 4.010 3.855 3.855 1,474 -0.02(-0.64%)
Jun 23, 2020 3.950 3.950 3.880 3.880 4,692 +0.06(+1.70%)
Jun 22, 2020 3.950 3.950 3.815 3.815 3,491 -0.16(-3.90%)
Jun 19, 2020 3.997 3.997 3.970 3.970 30,200 +0.07(+1.79%)
Jun 18, 2020 3.900 3.900 3.900 3.900 340 -0.10(-2.50%)
Jun 17, 2020 3.930 4.000 3.930 4.000 2,655 +0.15(+3.90%)
Jun 16, 2020 3.940 4.000 3.850 3.850 1,536 -0.23(-5.64%)
Jun 15, 2020 3.810 4.080 3.801 4.080 65,377 +0.18(+4.62%)
Jun 12, 2020 3.900 3.900 3.900 3.900 800 -0.08(-2.01%)
Jun 11, 2020 3.960 4.085 3.960 3.980 103,455 -0.42(-9.55%)
Jun 10, 2020 4.232 4.420 4.232 4.400 3,329 -0.20(-4.35%)
Jun 09, 2020 4.570 4.750 4.500 4.600 91,303 +0.10(+2.22%)
Jun 08, 2020 4.950 4.950 4.500 4.500 13,014 -0.03(-0.55%)
Jun 05, 2020 4.579 4.710 4.500 4.525 20,100 +0.28(+6.47%)
Jun 04, 2020 4.310 4.310 4.180 4.250 1,277 -0.04(-0.93%)
Jun 03, 2020 4.150 4.290 4.150 4.290 19,935 +0.28(+6.98%)
Jun 02, 2020 4.010 4.010 4.010 4.010 2,112 +0.05(+1.26%)
Jun 01, 2020 3.760 3.960 3.760 3.960 18,772 -0.05(-1.25%)
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%)
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.