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, 2019 6.100 6.100 6.100 6.100 2,500 -0.02(-0.33%)
Aug 28, 2019 6.120 6.120 6.120 0 +0.04(+0.58%)
Aug 27, 2019 6.250 6.250 5.970 6.085 1,188 +0.12(+2.01%)
Aug 26, 2019 6.075 6.075 5.965 5.965 4,459 +0.00(+0.08%)
Aug 23, 2019 5.960 5.960 5.960 5.960 1,100 -0.06(-1.00%)
Aug 21, 2019 6.020 6.020 6.020 0 +0.05(+0.91%)
Aug 20, 2019 6.085 6.085 5.950 5.966 7,574 +0.00(+0.03%)
Aug 16, 2019 5.964 5.964 5.964 0 +0.07(+1.26%)
Aug 15, 2019 5.890 5.890 5.890 2 +0.00(+0.00%)
Aug 14, 2019 6.040 6.040 5.890 5.890 12,080 -0.22(-3.60%)
Aug 13, 2019 6.107 6.120 6.046 6.110 253,395 +0.07(+1.16%)
Aug 12, 2019 6.120 6.120 6.040 6.040 364 +0.03(+0.50%)
Aug 09, 2019 6.100 6.115 6.010 6.010 126,400 -0.03(-0.50%)
Aug 08, 2019 6.040 6.040 6.040 6.040 774 -0.00(-0.00%)
Aug 07, 2019 6.280 6.280 6.040 6.040 1,008 -0.23(-3.67%)
Aug 06, 2019 6.255 6.270 6.255 6.270 1,378 +0.10(+1.62%)
Aug 05, 2019 6.270 6.270 6.170 6.170 6,069 -0.23(-3.59%)
Aug 02, 2019 6.400 6.400 6.400 6.400 300 -0.17(-2.56%)
Aug 01, 2019 6.670 6.670 6.568 67,150 -0.10(-1.53%)
Jul 31, 2019 6.670 6.670 6.670 6.670 445 +0.34(+5.41%)
Jul 30, 2019 6.327 6.327 6.327 15 +0.00(+0.00%)
Jul 29, 2019 6.385 6.385 6.327 6.327 15,251 -0.19(-2.95%)
Jul 26, 2019 6.520 6.520 6.520 1,477 +0.00(+0.00%)
Jul 24, 2019 6.520 6.520 6.520 0 +0.00(+0.00%)
Jul 23, 2019 6.515 6.553 6.515 6.520 991 +0.03(+0.46%)
Jul 22, 2019 6.450 6.490 6.450 6.490 2,681 +0.03(+0.46%)
Jul 19, 2019 6.410 6.525 6.410 6.460 1,500 +0.07(+1.10%)
Jul 18, 2019 6.592 6.640 6.390 6.390 878 -0.35(-5.19%)
Jul 17, 2019 6.700 6.740 6.700 6.740 1,847 -0.03(-0.51%)
Jul 16, 2019 6.775 6.775 6.775 6.775 6,709 -0.08(-1.13%)
Jul 15, 2019 6.750 6.950 6.750 6.852 22,899 -0.05(-0.67%)
Jul 12, 2019 6.790 6.899 6.790 6.899 22,300 +0.14(+2.05%)
Jul 11, 2019 6.915 6.915 6.760 6.760 22,368 -0.04(-0.59%)
Jul 10, 2019 6.860 6.869 6.800 6.800 22,484 -0.04(-0.66%)
Jul 09, 2019 6.750 6.845 6.750 6.845 23,170 +0.11(+1.71%)
Jul 08, 2019 6.730 6.730 6.730 6.730 485 -0.01(-0.15%)
Jul 05, 2019 6.870 6.870 6.740 6.740 5,700 -0.13(-1.92%)
Jul 03, 2019 7.070 7.070 6.872 6.872 700 -0.25(-3.48%)
Jul 02, 2019 7.120 7.120 7.120 7.120 21,690 -0.00(-0.01%)
Jul 01, 2019 6.990 7.120 6.990 7.120 42,667 +0.17(+2.42%)
Jun 28, 2019 6.952 6.952 6.952 6.952 100 +0.04(+0.62%)
Jun 27, 2019 6.950 6.950 6.910 6.910 6,794 -0.05(-0.72%)
Jun 26, 2019 7.055 7.055 6.960 6.960 1,411 -0.04(-0.57%)
Jun 25, 2019 7.000 7.000 7.000 25 +0.00(+0.00%)
Jun 24, 2019 6.920 7.000 6.920 7.000 2,543 +0.07(+1.01%)
Jun 20, 2019 6.930 6.930 6.930 0 +0.14(+2.06%)
Jun 19, 2019 6.790 6.790 6.790 6.790 1,151 -0.03(-0.44%)
Jun 18, 2019 6.765 6.820 6.765 6.820 6,538 +0.11(+1.61%)
Jun 17, 2019 6.790 6.880 6.712 6.712 1,887 -0.32(-4.52%)
Jun 12, 2019 7.030 7.030 7.030 0 +0.00(+0.00%)
Jun 11, 2019 7.020 7.030 7.020 7.030 16,220 +0.10(+1.44%)
Jun 10, 2019 6.930 6.930 6.930 1,683 +0.00(+0.00%)
Jun 07, 2019 6.900 6.930 6.900 6.930 5,600 +0.13(+1.99%)
Jun 06, 2019 6.795 6.795 6.795 6.795 10,324 -0.08(-1.15%)
Jun 05, 2019 6.850 6.880 6.850 6.874 4,375 +0.06(+0.89%)
Jun 04, 2019 6.813 6.813 6.813 6.813 100 +0.04(+0.64%)
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.