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 (%)
Aug 30, 2010 5.720 5.720 5.720 0 -0.08(-1.38%)
Aug 27, 2010 5.800 5.800 5.800 5.800 390 -0.08(-1.36%)
Aug 26, 2010 5.880 5.880 5.880 5.880 250 +0.21(+3.70%)
Aug 25, 2010 5.610 5.700 5.610 5.670 550 -0.23(-3.90%)
Aug 20, 2010 5.900 5.900 5.900 0 +0.01(+0.17%)
Aug 19, 2010 6.000 6.000 5.890 5.890 1,400 -0.21(-3.44%)
Aug 18, 2010 6.410 6.410 6.100 6.100 2,140 -0.13(-2.09%)
Aug 17, 2010 6.470 6.470 6.230 6.230 4,118 -0.12(-1.89%)
Aug 16, 2010 6.388 6.388 6.260 6.350 8,698 +0.08(+1.20%)
Aug 13, 2010 6.275 6.275 6.275 6.275 3,600 -0.25(-3.76%)
Aug 12, 2010 6.400 6.520 6.200 6.520 7,380 -0.02(-0.23%)
Aug 11, 2010 6.535 6.535 6.535 6.535 2,400 +0.04(+0.54%)
Aug 10, 2010 6.750 6.750 6.500 6.500 2,568 -0.10(-1.52%)
Aug 09, 2010 6.986 7.000 6.600 6.600 157,225 -0.15(-2.22%)
Aug 06, 2010 6.850 6.850 6.620 6.750 566 +0.07(+1.05%)
Aug 05, 2010 6.800 6.800 6.680 6.680 596,410 +0.28(+4.37%)
Aug 04, 2010 6.640 6.750 6.400 6.400 455,564 -0.15(-2.29%)
Aug 03, 2010 6.550 6.550 6.550 6.550 390,166 +0.05(+0.77%)
Aug 02, 2010 6.450 6.561 6.450 6.500 13,093 +0.35(+5.69%)
Jul 30, 2010 6.150 6.150 6.150 6.150 1,730 -0.20(-3.15%)
Jul 29, 2010 6.250 6.350 6.250 6.350 8,740 +0.20(+3.25%)
Jul 28, 2010 6.150 6.150 6.150 6.150 1,600 -0.10(-1.60%)
Jul 27, 2010 6.500 6.500 6.250 6.250 9,130 +0.00(+0.00%)
Jul 26, 2010 6.350 6.350 6.250 6.250 2,618 +0.25(+4.17%)
Jul 23, 2010 6.150 6.150 6.000 6.000 397,493 -0.10(-1.64%)
Jul 22, 2010 6.300 6.300 5.950 6.100 339,588 +0.10(+1.67%)
Jul 21, 2010 6.200 6.200 6.000 6.000 850 +0.15(+2.56%)
Jul 20, 2010 5.850 5.850 5.850 5.850 2,826 +0.00(+0.00%)
Jul 19, 2010 5.900 5.900 5.850 5.850 1,577 -0.30(-4.88%)
Jul 16, 2010 6.600 6.600 6.150 6.150 4,770 -0.15(-2.38%)
Jul 15, 2010 6.209 6.300 6.209 6.300 5,397 +0.40(+6.78%)
Jul 14, 2010 6.150 6.150 5.850 5.900 6,464 -0.45(-7.09%)
Jul 13, 2010 6.270 6.350 6.270 6.350 1,753 +0.50(+8.55%)
Jul 12, 2010 5.950 5.970 5.850 5.850 61,828 +0.40(+7.34%)
Jul 09, 2010 5.400 5.450 5.400 5.450 3,250 +0.05(+0.93%)
Jul 08, 2010 5.680 5.680 5.400 5.400 1,439 +0.00(+0.00%)
Jul 07, 2010 5.400 5.400 5.400 5.400 790 +0.20(+3.85%)
Jul 06, 2010 5.100 5.300 5.050 5.200 27,110 +0.45(+9.47%)
Jul 02, 2010 4.800 4.800 4.750 4.750 580 -0.20(-4.04%)
Jul 01, 2010 4.150 4.950 4.150 4.950 11,284 +0.24(+5.10%)
Jun 30, 2010 4.700 4.811 4.700 4.710 206,579 +0.21(+4.67%)
Jun 29, 2010 4.550 4.550 4.350 4.500 2,254 +0.10(+2.27%)
Jun 25, 2010 4.700 4.750 4.400 4.400 21,551 -0.43(-9.00%)
Jun 24, 2010 5.150 5.250 4.835 4.835 520,617 -0.07(-1.33%)
Jun 23, 2010 4.910 4.960 4.900 4.900 30,052 +0.10(+2.08%)
Jun 22, 2010 5.000 5.050 3.342 4.800 86,612 -0.25(-4.95%)
Jun 21, 2010 5.200 5.300 5.000 5.050 37,795 -0.40(-7.34%)
Jun 18, 2010 5.486 5.490 5.150 5.450 16,951 +0.25(+4.81%)
Jun 17, 2010 5.200 5.450 5.200 5.200 5,238 +0.00(+0.00%)
Jun 16, 2010 4.953 5.450 4.830 5.200 3,031,081 +0.15(+2.97%)
Jun 15, 2010 5.200 5.200 4.900 5.050 34,342 -0.15(-2.88%)
Jun 14, 2010 5.322 5.350 5.100 5.200 4,526,422 -0.35(-6.31%)
Jun 11, 2010 5.587 5.692 5.450 5.550 26,189 +0.35(+6.73%)
Jun 10, 2010 5.230 5.475 5.100 5.200 3,014,637 +0.30(+6.12%)
Jun 09, 2010 5.800 5.800 4.800 4.900 53,230 -0.85(-14.86%)
Jun 08, 2010 6.100 6.100 5.600 5.755 1,824,439 -0.45(-7.18%)
Jun 07, 2010 6.450 6.450 6.100 6.200 4,485 +0.05(+0.81%)
Jun 04, 2010 6.441 6.450 6.150 6.150 27,017 -0.40(-6.07%)
Jun 03, 2010 6.360 6.547 6.150 6.547 886,370 +0.55(+9.12%)
Jun 02, 2010 6.187 6.300 5.960 6.000 60,124 -0.10(-1.64%)
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.