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 27, 2014 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 26, 2014 8.000 8.000 8.000 8.000 365 +0.01(+0.13%)
Aug 22, 2014 7.990 7.990 7.990 0 +0.01(+0.15%)
Aug 20, 2014 7.978 7.978 7.978 0 +0.03(+0.36%)
Aug 19, 2014 7.940 7.940 7.950 300 +0.01(+0.12%)
Aug 18, 2014 7.940 7.940 7.940 7.940 274 +0.21(+2.72%)
Aug 15, 2014 7.927 7.927 7.730 7.730 4,427 -0.12(-1.53%)
Aug 14, 2014 7.850 7.850 7.850 7.850 205 +0.04(+0.51%)
Aug 13, 2014 7.855 7.855 7.810 7.810 10,554 -0.04(-0.51%)
Aug 11, 2014 7.850 7.850 7.850 0 +0.03(+0.38%)
Aug 08, 2014 7.800 7.850 7.800 7.820 23,513 +0.02(+0.26%)
Aug 07, 2014 7.800 7.800 7.800 7.800 139 -0.12(-1.51%)
Aug 06, 2014 8.030 8.030 7.920 7.920 1,670 -0.12(-1.49%)
Aug 05, 2014 8.150 8.150 8.040 8.040 5,715 -0.08(-0.99%)
Aug 01, 2014 8.120 8.120 8.120 35,727 +0.12(+1.50%)
Jul 31, 2014 8.141 8.141 8.000 8.000 4,137 -0.12(-1.48%)
Jul 30, 2014 8.180 8.180 8.091 8.120 4,572 -0.01(-0.12%)
Jul 29, 2014 8.240 8.254 8.130 8.130 7,704 -0.25(-2.98%)
Jul 28, 2014 8.497 8.497 8.370 8.380 3,390 -0.03(-0.36%)
Jul 25, 2014 8.410 8.410 8.410 8.410 452 -0.09(-1.06%)
Jul 24, 2014 8.440 8.500 8.440 8.500 14,497 -0.00(-0.04%)
Jul 23, 2014 8.503 8.503 8.503 8.503 2,000 +0.05(+0.63%)
Jul 22, 2014 8.450 8.450 8.450 8.450 1,300 +0.01(+0.12%)
Jul 17, 2014 8.440 8.440 8.440 0 -0.22(-2.54%)
Jul 16, 2014 8.655 8.660 8.655 8.660 4,801 +0.00(+0.00%)
Jul 14, 2014 8.660 8.660 8.660 0 +0.04(+0.46%)
Jul 11, 2014 8.625 8.625 8.600 8.620 7,765 +0.01(+0.12%)
Jul 10, 2014 8.560 8.620 8.560 8.610 8,198 +0.01(+0.12%)
Jul 09, 2014 8.600 8.600 8.600 8.600 47,615 -0.13(-1.49%)
Jul 08, 2014 8.730 8.730 8.730 8.730 1,263 -0.01(-0.11%)
Jul 07, 2014 8.740 8.830 8.740 8.740 5,957 -0.11(-1.24%)
Jul 02, 2014 8.850 8.850 8.850 0 -0.04(-0.41%)
Jul 01, 2014 8.760 8.886 8.740 8.886 15,153 +0.12(+1.38%)
Jun 30, 2014 8.765 8.765 8.765 8.765 34,124 +0.09(+0.98%)
Jun 27, 2014 8.680 8.680 8.680 8.680 670 -0.01(-0.12%)
Jun 25, 2014 8.690 8.690 8.690 6 -0.16(-1.81%)
Jun 24, 2014 8.852 8.852 8.850 8.850 1,691 +0.15(+1.72%)
Jun 23, 2014 8.770 8.810 8.700 8.700 8,238 -0.03(-0.34%)
Jun 20, 2014 8.740 8.740 8.730 8.730 1,780 +0.01(+0.11%)
Jun 19, 2014 8.850 8.850 8.720 8.720 2,222 +0.14(+1.63%)
Jun 18, 2014 8.580 8.580 8.580 8.580 210 -0.04(-0.46%)
Jun 17, 2014 8.620 8.620 8.620 8.620 470 -0.03(-0.35%)
Jun 13, 2014 8.650 8.650 8.650 7 +0.15(+1.76%)
Jun 12, 2014 8.590 8.590 8.491 8.500 1,510 +0.12(+1.43%)
Jun 11, 2014 8.390 8.499 8.380 8.380 1,080 -0.08(-0.95%)
Jun 10, 2014 8.420 8.460 8.420 8.460 3,514 +0.05(+0.59%)
Jun 06, 2014 8.390 8.410 8.390 8.410 9,937 +0.12(+1.45%)
Jun 04, 2014 8.290 8.290 8.290 8.290 82 -0.07(-0.84%)
Jun 03, 2014 8.360 8.360 8.360 8.360 420 -0.04(-0.48%)
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.