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, 2018 7.060 7.060 7.060 0 -0.20(-2.75%)
Aug 30, 2018 7.260 7.260 7.260 7.260 185 +0.09(+1.26%)
Aug 29, 2018 7.170 7.170 7.170 7.170 17,938 -0.11(-1.51%)
Aug 28, 2018 7.280 7.280 7.280 68 +0.00(+0.00%)
Aug 27, 2018 7.282 7.282 7.240 7.280 9,506 +0.20(+2.82%)
Aug 24, 2018 7.080 7.080 7.080 7.080 5,000 +0.03(+0.43%)
Aug 23, 2018 7.368 7.368 7.050 7.050 1,260 -0.01(-0.14%)
Aug 22, 2018 7.122 7.138 7.050 7.060 703 +0.04(+0.57%)
Aug 21, 2018 7.103 7.103 7.020 7.020 13,278 +0.02(+0.29%)
Aug 20, 2018 6.970 7.000 6.960 7.000 4,913 +0.05(+0.72%)
Aug 17, 2018 6.910 6.950 6.910 6.950 3,300 +0.04(+0.58%)
Aug 16, 2018 6.890 6.910 6.890 6.910 9,074 -0.01(-0.18%)
Aug 15, 2018 6.930 6.930 6.923 6.923 4,000 -0.15(-2.16%)
Aug 14, 2018 7.175 7.175 7.075 7.075 12,000 -0.08(-1.05%)
Aug 13, 2018 7.091 7.200 7.070 7.150 8,823 -0.08(-1.11%)
Aug 10, 2018 7.230 7.230 7.200 7.230 5,700 -0.14(-1.90%)
Aug 08, 2018 7.370 7.370 7.370 0 +0.08(+1.10%)
Aug 07, 2018 7.290 7.290 7.290 89 +0.00(+0.00%)
Aug 06, 2018 7.440 7.440 7.260 7.290 1,996 -0.11(-1.49%)
Aug 03, 2018 7.400 7.400 7.400 7.400 2,000 +0.00(+0.00%)
Aug 02, 2018 4 +0.00(+0.00%)
Aug 01, 2018 680 +0.00(+0.00%)
Jul 31, 2018 7.460 7.565 7.460 7.482 19,616 +0.07(+0.98%)
Jul 27, 2018 7.410 7.410 7.410 0 +0.03(+0.41%)
Jul 25, 2018 7.380 7.380 7.380 7,665 -0.23(-3.02%)
Jul 24, 2018 7.470 7.610 7.470 7.610 1,711 +0.28(+3.82%)
Jul 20, 2018 7.330 7.330 7.330 24 -0.04(-0.54%)
Jul 18, 2018 7.370 7.370 7.370 39 +0.04(+0.55%)
Jul 17, 2018 7.330 7.370 7.330 7.330 418 -0.04(-0.54%)
Jul 16, 2018 7.370 7.370 7.370 7.370 516 -0.19(-2.51%)
Jul 13, 2018 7.560 7.560 7.560 7.560 2,706 +0.11(+1.48%)
Jul 11, 2018 7.450 7.450 7.450 41 +0.10(+1.36%)
Jul 06, 2018 7.350 7.350 7.350 23 -0.20(-2.65%)
Jul 05, 2018 7.500 7.910 7.500 7.550 10,833 -0.15(-1.88%)
Jul 03, 2018 7.695 7.695 7.695 0 +0.20(+2.68%)
Jul 02, 2018 7.494 7.494 7.494 7.494 390 -0.04(-0.58%)
Jun 29, 2018 7.537 7.537 7.537 7.537 100 -0.06(-0.82%)
Jun 28, 2018 7.540 7.600 7.510 7.600 8,650 +0.01(+0.13%)
Jun 27, 2018 7.600 7.600 7.590 7.590 1,417 +0.23(+3.11%)
Jun 25, 2018 7.361 7.361 7.361 43 -0.24(-3.14%)
Jun 22, 2018 7.600 7.600 7.600 7.600 600 +0.25(+3.40%)
Jun 21, 2018 7.370 7.370 7.350 7.350 455 -0.07(-0.94%)
Jun 19, 2018 7.420 7.420 7.420 50 -0.12(-1.59%)
Jun 14, 2018 7.540 7.540 7.540 0 -0.06(-0.79%)
Jun 13, 2018 7.510 7.600 7.510 7.600 1,037 +0.05(+0.66%)
Jun 12, 2018 7.700 7.700 7.550 7.550 3,107 -0.24(-3.08%)
Jun 11, 2018 7.790 7.790 7.790 7.790 5,314 -0.04(-0.51%)
Jun 07, 2018 7.830 7.830 7.830 129,392 +0.17(+2.22%)
Jun 06, 2018 7.660 7.660 7.660 7.660 2,348 +0.00(+0.00%)
Jun 05, 2018 7.660 7.660 7.660 7.660 604 +0.05(+0.66%)
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.