Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc (OP: BPAQF )

6.385 +0.275 (+4.50%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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 (%)
Feb 29, 2024 5.845 5.940 5.800 5.940 7,478 +0.08(+1.37%)
Feb 28, 2024 6.100 6.100 5.760 5.860 7,852 -0.02(-0.42%)
Feb 27, 2024 5.910 5.910 5.770 5.885 17,723 -0.00(-0.08%)
Feb 26, 2024 5.890 6.000 5.880 5.890 15,049 +0.00(+0.08%)
Feb 23, 2024 5.865 6.000 5.760 5.885 11,432 -0.04(-0.76%)
Feb 22, 2024 5.920 6.020 5.885 5.930 11,544 +0.13(+2.20%)
Feb 21, 2024 5.920 6.020 5.802 5.802 13,573 -0.12(-2.07%)
Feb 20, 2024 5.920 6.050 5.810 5.925 24,055 -0.16(-2.55%)
Feb 16, 2024 5.915 6.080 5.850 6.080 7,346 +0.22(+3.84%)
Feb 15, 2024 5.940 5.960 5.855 5.855 56,629 +0.03(+0.43%)
Feb 14, 2024 6.020 6.090 5.830 5.830 38,501 -0.19(-3.16%)
Feb 13, 2024 6.065 6.150 5.890 6.020 12,655 +0.10(+1.69%)
Feb 12, 2024 6.100 6.180 5.920 5.920 11,788 -0.14(-2.31%)
Feb 09, 2024 6.095 6.095 5.900 6.060 35,441 +0.19(+3.24%)
Feb 08, 2024 6.150 6.160 5.870 5.870 15,334 -0.13(-2.25%)
Feb 07, 2024 5.995 6.150 5.933 6.005 7,428 +0.02(+0.42%)
Feb 06, 2024 5.985 6.060 5.963 5.980 9,737 +0.15(+2.57%)
Feb 05, 2024 5.695 5.830 5.592 5.830 10,228 +0.04(+0.60%)
Feb 02, 2024 5.780 5.795 5.700 5.795 4,493 -0.14(-2.36%)
Feb 01, 2024 6.030 6.030 5.800 5.935 8,990 -0.07(-1.08%)
Jan 31, 2024 5.910 6.000 5.760 6.000 7,326 +0.09(+1.61%)
Jan 30, 2024 5.800 6.000 5.800 5.905 8,155 +0.02(+0.25%)
Jan 29, 2024 6.080 6.080 5.790 5.890 17,107 +0.02(+0.34%)
Jan 26, 2024 5.900 5.970 5.800 5.870 36,774 +0.07(+1.12%)
Jan 25, 2024 5.826 5.940 5.700 5.805 16,787 +0.15(+2.74%)
Jan 24, 2024 5.880 5.880 5.640 5.650 11,768 -0.25(-4.24%)
Jan 23, 2024 5.820 5.900 5.600 5.900 13,745 +0.21(+3.60%)
Jan 22, 2024 5.635 5.800 5.590 5.695 63,718 +0.02(+0.26%)
Jan 19, 2024 5.675 5.800 5.550 5.680 39,205 +0.02(+0.35%)
Jan 18, 2024 5.650 6.000 5.300 5.660 45,804 +0.03(+0.53%)
Jan 17, 2024 5.645 5.710 5.580 5.630 19,687 -0.13(-2.34%)
Jan 16, 2024 5.700 5.840 5.700 5.765 86,128 -0.04(-0.69%)
Jan 12, 2024 5.750 5.910 5.750 5.805 43,444 +0.10(+1.84%)
Jan 11, 2024 5.825 5.900 5.700 5.700 49,346 -0.04(-0.70%)
Jan 10, 2024 5.850 5.950 5.740 5.740 25,264 -0.12(-1.96%)
Jan 09, 2024 5.915 5.990 5.810 5.855 7,549 +0.00(+0.00%)
Jan 08, 2024 5.810 5.970 5.810 5.855 74,364 -0.06(-1.10%)
Jan 05, 2024 6.035 6.130 5.920 5.920 61,424 -0.12(-1.91%)
Jan 04, 2024 6.080 6.200 5.900 6.035 12,055 +0.04(+0.75%)
Jan 03, 2024 5.935 6.130 5.820 5.990 26,453 +0.04(+0.67%)
Jan 02, 2024 5.945 6.090 5.830 5.950 37,937 +0.02(+0.34%)
Dec 29, 2023 5.800 6.020 5.800 5.930 20,216 -0.17(-2.79%)
Dec 28, 2023 5.940 6.100 5.790 6.100 10,792 +0.12(+2.09%)
Dec 27, 2023 6.330 6.330 5.850 5.975 25,966 -0.03(-0.42%)
Dec 26, 2023 5.810 6.000 5.650 6.000 53,891 +0.01(+0.17%)
Dec 22, 2023 5.700 6.000 5.690 5.990 54,556 +0.16(+2.74%)
Dec 21, 2023 5.810 6.000 5.650 5.830 37,729 -0.01(-0.17%)
Dec 20, 2023 5.830 5.910 5.650 5.840 20,994 -0.23(-3.79%)
Dec 19, 2023 6.000 6.130 5.730 6.070 35,861 +0.17(+2.79%)
Dec 18, 2023 5.925 6.040 5.770 5.905 57,983 +0.10(+1.64%)
Dec 15, 2023 5.800 6.010 5.680 5.810 89,719 -0.16(-2.68%)
Dec 14, 2023 5.955 6.070 5.830 5.970 55,834 +0.17(+3.02%)
Dec 13, 2023 5.765 5.830 5.650 5.795 38,641 -0.02(-0.34%)
Dec 12, 2023 5.795 5.920 5.680 5.815 45,877 -0.07(-1.27%)
Dec 11, 2023 5.880 5.990 5.770 5.890 213,351 +0.01(+0.17%)
Dec 08, 2023 5.815 5.890 5.750 5.880 51,131 +0.12(+1.99%)
Dec 07, 2023 5.815 5.910 5.680 5.765 42,003 +0.00(+0.09%)
Dec 06, 2023 5.885 5.938 5.760 5.760 334,705 -0.04(-0.69%)
Dec 05, 2023 5.840 5.905 5.800 5.800 77,112 -0.08(-1.44%)
Dec 04, 2023 5.950 6.030 5.850 5.885 122,357 -0.06(-0.93%)
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.