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: 3:16 PM EDT, May 23, 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 31, 2015 5.410 5.410 5.410 0 +0.04(+0.74%)
Aug 28, 2015 5.410 5.410 5.370 5.370 2,560 +0.03(+0.56%)
Aug 27, 2015 5.380 5.380 5.340 5.340 4,988 +0.24(+4.71%)
Aug 26, 2015 5.280 5.280 5.100 5.100 14,508 -0.09(-1.73%)
Aug 25, 2015 5.340 5.340 5.190 5.190 60,727 -0.13(-2.44%)
Aug 24, 2015 5.340 5.340 5.320 5.320 2,380 -0.24(-4.32%)
Aug 21, 2015 5.560 5.560 5.560 5.560 6,221 -0.12(-2.11%)
Aug 20, 2015 5.850 5.850 5.680 5.680 5,427 +0.02(+0.35%)
Aug 19, 2015 5.850 5.850 5.660 5.660 19,432 -0.19(-3.25%)
Aug 17, 2015 5.850 5.850 5.850 0 -0.01(-0.17%)
Aug 14, 2015 5.860 5.860 5.860 5.860 10,128 +0.01(+0.17%)
Aug 13, 2015 5.850 5.850 5.850 5.850 662 -0.12(-2.03%)
Aug 12, 2015 6.040 6.040 5.890 5.971 18,808 -0.07(-1.14%)
Aug 11, 2015 5.870 6.050 5.870 6.040 1,750 -0.09(-1.47%)
Aug 10, 2015 5.980 6.130 5.980 6.130 1,180 +0.22(+3.72%)
Aug 07, 2015 6.090 6.090 5.910 5.910 48,995 +0.04(+0.68%)
Aug 06, 2015 6.050 6.050 5.870 5.870 3,992 -0.10(-1.68%)
Aug 05, 2015 6.180 6.180 5.970 5.970 1,310 -0.01(-0.17%)
Aug 04, 2015 5.980 5.980 5.980 5.980 200 -0.14(-2.29%)
Aug 03, 2015 5.990 6.220 5.990 6.120 6,735 +0.09(+1.49%)
Jul 31, 2015 6.080 6.220 6.030 6.030 1,207 -0.06(-0.99%)
Jul 29, 2015 6.090 6.090 6.090 9 +0.08(+1.33%)
Jul 28, 2015 6.030 6.030 6.010 6.010 7,722 -0.07(-1.15%)
Jul 27, 2015 5.960 6.080 5.960 6.080 2,140 -0.08(-1.30%)
Jul 24, 2015 6.060 6.170 6.020 6.160 3,644 -0.15(-2.38%)
Jul 23, 2015 6.310 6.310 6.310 6.310 324 -0.09(-1.41%)
Jul 22, 2015 6.400 6.400 6.400 6.400 6,600 -0.10(-1.54%)
Jul 21, 2015 6.500 6.500 6.500 6.500 610 +0.10(+1.56%)
Jul 20, 2015 6.400 6.400 6.400 6.400 357 -0.11(-1.69%)
Jul 16, 2015 6.510 6.510 6.510 0 -0.07(-1.06%)
Jul 14, 2015 6.580 6.580 6.580 0 +0.05(+0.77%)
Jul 10, 2015 6.530 6.530 6.530 0 +0.17(+2.67%)
Jul 08, 2015 6.360 6.360 6.360 0 -0.49(-7.15%)
Jul 06, 2015 6.850 6.850 6.850 5 +0.19(+2.85%)
Jul 01, 2015 6.660 6.660 6.660 0 -0.01(-0.15%)
Jun 30, 2015 6.750 6.750 6.430 6.670 2,189 -0.27(-3.89%)
Jun 26, 2015 6.940 6.940 6.940 2 +0.04(+0.58%)
Jun 25, 2015 6.870 7.060 6.840 6.900 8,639 +0.05(+0.73%)
Jun 22, 2015 6.850 6.850 6.850 46 -0.06(-0.87%)
Jun 19, 2015 6.910 6.910 6.910 6.910 143,406 -0.02(-0.29%)
Jun 17, 2015 6.930 6.930 6.930 21 +0.24(+3.59%)
Jun 16, 2015 6.690 6.690 6.690 6.690 313 +0.01(+0.15%)
Jun 15, 2015 6.680 6.680 6.680 6.680 105 -0.02(-0.30%)
Jun 12, 2015 6.800 6.800 6.700 6.700 3,335 -0.10(-1.47%)
Jun 11, 2015 6.930 6.930 6.800 6.800 1,890 -0.06(-0.87%)
Jun 10, 2015 6.900 6.900 6.860 6.860 3,710 +0.07(+1.03%)
Jun 09, 2015 6.620 6.940 6.600 6.790 18,235 +0.20(+3.03%)
Jun 08, 2015 6.630 6.900 6.590 6.590 2,470 -0.13(-1.87%)
Jun 05, 2015 6.860 6.860 6.715 6.715 3,142 -0.34(-4.88%)
Jun 03, 2015 7.060 7.060 7.060 64 +0.23(+3.37%)
Jun 02, 2015 6.760 6.830 6.760 6.830 6,350 -0.14(-2.01%)
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.