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, 2021 4.027 4.027 4.027 4.027 949 -0.06(-1.41%)
Aug 30, 2021 3.910 4.085 3.910 4.085 25,575 +0.13(+3.42%)
Aug 27, 2021 4.110 4.110 3.950 3.950 3,241 -0.09(-2.23%)
Aug 26, 2021 4.040 4.040 4.040 4.040 226 +0.08(+2.02%)
Aug 25, 2021 3.960 3.960 3.960 3.960 22,189 -0.15(-3.53%)
Aug 24, 2021 4.105 4.105 4.105 4.105 5,817 +0.03(+0.74%)
Aug 23, 2021 4.270 4.270 4.005 4.075 7,127 +0.03(+0.62%)
Aug 20, 2021 4.050 4.050 3.920 4.050 25,335 +0.05(+1.25%)
Aug 19, 2021 3.940 4.000 3.920 4.000 5,890 -0.16(-3.73%)
Aug 18, 2021 4.155 4.155 4.155 4.155 437 +0.11(+2.59%)
Aug 17, 2021 4.050 4.050 4.050 4.050 228 -0.06(-1.34%)
Aug 16, 2021 4.105 4.105 4.105 4.105 14,833 -0.14(-3.41%)
Aug 13, 2021 4.250 4.250 4.250 4.250 615 -0.02(-0.47%)
Aug 12, 2021 4.050 4.270 4.050 4.270 1,423 +0.22(+5.43%)
Aug 11, 2021 4.050 4.050 4.050 4.050 2,219 +0.03(+0.75%)
Aug 10, 2021 4.225 4.225 4.020 4.020 1,440 -0.06(-1.47%)
Aug 09, 2021 4.230 4.230 4.080 4.080 3,026 +0.07(+1.75%)
Aug 06, 2021 4.010 4.010 4.010 4.010 175 -0.21(-5.09%)
Aug 05, 2021 4.225 4.225 4.225 4.225 12,603 +0.11(+2.80%)
Aug 04, 2021 4.280 4.280 4.110 4.110 16,951 -0.16(-3.75%)
Aug 03, 2021 3.990 4.270 3.990 4.270 874 +0.28(+7.15%)
Aug 02, 2021 4.040 4.084 3.985 3.985 6,963 -0.06(-1.46%)
Jul 30, 2021 3.960 4.044 3.890 4.044 4,316 -0.01(-0.27%)
Jul 28, 2021 4.055 4.055 4.055 76 +0.03(+0.63%)
Jul 27, 2021 3.960 4.045 3.860 4.029 6,520 +0.00(+0.02%)
Jul 26, 2021 4.029 4.045 4.029 4.029 3,003 +0.10(+2.64%)
Jul 22, 2021 3.925 3.925 3.925 55 -0.15(-3.56%)
Jul 21, 2021 4.070 4.070 4.070 4.070 245 +0.25(+6.67%)
Jul 20, 2021 3.825 3.860 3.816 3.816 19,708 -0.06(-1.66%)
Jul 19, 2021 3.670 3.880 3.660 3.880 2,120 -0.20(-4.79%)
Jul 16, 2021 4.030 4.075 4.030 4.075 17,330 -0.07(-1.69%)
Jul 15, 2021 4.100 4.145 4.100 4.145 1,715 -0.11(-2.59%)
Jul 13, 2021 4.255 4.255 4.255 28 -0.15(-3.30%)
Jul 12, 2021 4.400 4.400 4.400 4.400 458 +0.17(+3.90%)
Jul 09, 2021 4.390 4.390 4.235 4.235 938 -0.01(-0.19%)
Jul 08, 2021 4.243 4.243 4.243 4.243 2,952 -0.25(-5.67%)
Jul 02, 2021 4.498 4.498 4.498 10 -0.03(-0.74%)
Jul 01, 2021 4.485 4.532 4.485 4.532 993 +0.31(+7.38%)
Jun 30, 2021 4.220 4.220 4.220 4.220 950 -0.20(-4.52%)
Jun 28, 2021 4.420 4.420 4.420 35 -0.06(-1.34%)
Jun 25, 2021 4.750 4.750 4.390 4.480 35,309 +0.13(+2.99%)
Jun 24, 2021 4.350 4.700 4.350 4.350 19,807 -0.14(-3.12%)
Jun 22, 2021 4.490 4.490 4.490 0 +0.28(+6.70%)
Jun 21, 2021 4.590 4.590 4.208 4.208 1,081 -0.13(-3.04%)
Jun 17, 2021 4.340 4.340 4.340 0 -0.33(-7.07%)
Jun 16, 2021 4.600 4.670 4.600 4.670 740 +0.08(+1.85%)
Jun 15, 2021 4.585 4.585 4.552 4.585 1,369 +0.12(+2.80%)
Jun 14, 2021 4.850 4.850 4.420 4.460 3,413 -0.19(-4.09%)
Jun 11, 2021 4.650 4.650 4.650 4.650 356 +0.12(+2.65%)
Jun 10, 2021 4.530 4.530 4.530 4.530 1,192 +0.04(+0.89%)
Jun 09, 2021 4.350 4.490 4.350 4.490 1,359 +0.11(+2.51%)
Jun 08, 2021 4.630 4.630 4.350 4.380 5,216 +0.12(+2.82%)
Jun 07, 2021 4.560 4.560 4.260 4.260 26,818 -0.31(-6.78%)
Jun 04, 2021 4.570 4.580 4.550 4.570 16,931 -0.01(-0.22%)
Jun 02, 2021 4.580 4.580 4.580 1 +0.18(+4.09%)
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.