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

BP Plc (OP: BPAQF )

6.080 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 (%)
Jul 31, 2020 3.590 3.639 3.590 3.590 9,500 -0.09(-2.45%)
Jul 30, 2020 3.770 3.770 3.650 3.680 16,051 -0.15(-3.92%)
Jul 29, 2020 3.836 3.836 3.809 3.830 28,661 +0.02(+0.52%)
Jul 28, 2020 3.810 3.810 3.810 3.810 456 +0.01(+0.26%)
Jul 27, 2020 3.880 3.880 3.720 3.800 3,117 -0.02(-0.52%)
Jul 24, 2020 3.780 3.890 3.780 3.820 51,600 +0.07(+1.87%)
Jul 23, 2020 3.875 3.875 3.750 3.750 2,988 -0.06(-1.57%)
Jul 22, 2020 3.930 3.930 3.810 3.810 11,570 -0.20(-5.11%)
Jul 21, 2020 3.760 4.090 3.760 4.015 11,193 +0.29(+7.93%)
Jul 20, 2020 3.840 3.840 3.720 3.720 4,331 -0.18(-4.70%)
Jul 17, 2020 3.750 3.903 3.750 3.903 4,100 +0.10(+2.72%)
Jul 16, 2020 3.873 3.873 3.800 3.800 23,159 -0.12(-2.94%)
Jul 15, 2020 3.860 3.915 3.820 3.915 29,105 +0.14(+3.68%)
Jul 14, 2020 3.790 3.800 3.776 3.776 2,212 +0.03(+0.69%)
Jul 13, 2020 3.830 3.830 3.700 3.750 34,414 +0.10(+2.74%)
Jul 09, 2020 3.650 3.650 3.650 0 -0.13(-3.44%)
Jul 08, 2020 3.890 3.890 3.780 3.780 760 -0.18(-4.55%)
Jul 07, 2020 3.875 3.960 3.800 3.960 87,789 +0.13(+3.39%)
Jul 06, 2020 3.830 3.830 3.830 3.830 4,220 -0.03(-0.78%)
Jul 02, 2020 3.883 3.936 3.860 3.860 62,600 -0.02(-0.64%)
Jul 01, 2020 3.950 3.950 3.808 3.885 1,650 +0.14(+3.88%)
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%)
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.