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

BP Plc (OP: BPAQF )

6.455 +0.205 (+3.28%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 6.310 6.650 6.200 6.455 6,330 +0.21(+3.28%)
Apr 25, 2024 6.430 6.730 6.250 6.250 13,678 -0.06(-0.95%)
Apr 24, 2024 6.440 6.600 6.154 6.310 4,313 -0.13(-2.02%)
Apr 23, 2024 6.050 6.600 6.050 6.440 13,324 -0.25(-3.74%)
Apr 22, 2024 6.110 6.690 6.110 6.690 8,483 +0.38(+6.02%)
Apr 19, 2024 6.310 6.600 6.250 6.310 3,946 +0.00(+0.00%)
Apr 18, 2024 6.440 6.600 6.150 6.310 6,743 -0.14(-2.17%)
Apr 17, 2024 6.800 6.800 6.060 6.450 5,072 +0.09(+1.42%)
Apr 16, 2024 6.700 6.700 6.300 6.360 8,449 +0.01(+0.16%)
Apr 15, 2024 6.690 6.850 6.350 6.350 7,073 -0.16(-2.51%)
Apr 12, 2024 6.700 6.755 6.513 6.513 15,204 +0.09(+1.45%)
Apr 11, 2024 6.555 6.615 6.420 6.420 13,439 -0.08(-1.23%)
Apr 10, 2024 6.510 6.525 6.500 6.500 2,780 -0.04(-0.69%)
Apr 09, 2024 6.600 6.650 6.410 6.545 19,593 +0.08(+1.32%)
Apr 08, 2024 6.690 6.700 6.300 6.460 5,742 -0.14(-2.12%)
Apr 05, 2024 6.640 6.640 6.260 6.600 9,204 +0.16(+2.48%)
Apr 04, 2024 6.410 6.445 6.410 6.440 1,957 -0.04(-0.62%)
Apr 03, 2024 6.310 6.492 6.200 6.480 11,206 +0.06(+0.93%)
Apr 02, 2024 6.285 6.420 6.280 6.420 7,040 +0.41(+6.82%)
Apr 01, 2024 6.010 6.400 5.950 6.010 10,796 -0.36(-5.65%)
Mar 28, 2024 6.275 6.370 6.200 6.370 43,252 +0.24(+3.92%)
Mar 27, 2024 6.110 6.340 6.110 6.130 13,595 -0.08(-1.29%)
Mar 26, 2024 6.260 6.400 6.210 6.210 24,666 -0.14(-2.20%)
Mar 25, 2024 6.250 6.420 6.100 6.350 20,578 +0.12(+1.93%)
Mar 22, 2024 5.900 6.240 5.900 6.230 16,051 -0.06(-1.03%)
Mar 21, 2024 6.060 6.390 6.060 6.295 16,157 +0.13(+2.19%)
Mar 20, 2024 6.240 6.400 5.900 6.160 3,784 -0.16(-2.45%)
Mar 19, 2024 6.250 6.373 6.160 6.315 164,858 +0.27(+4.38%)
Mar 18, 2024 6.240 6.400 6.050 6.050 27,863 -0.13(-2.10%)
Mar 15, 2024 6.280 6.360 6.060 6.180 5,970 -0.05(-0.80%)
Mar 14, 2024 6.225 6.350 6.130 6.230 4,733 +0.02(+0.32%)
Mar 13, 2024 6.060 6.450 6.060 6.210 17,225 +0.26(+4.37%)
Mar 12, 2024 6.350 6.350 5.950 5.950 20,456 -0.05(-0.83%)
Mar 11, 2024 6.025 6.250 6.000 6.000 6,247 -0.07(-1.07%)
Mar 08, 2024 6.110 6.180 5.850 6.065 8,819 +0.08(+1.25%)
Mar 07, 2024 6.080 6.100 5.990 5.990 10,217 -0.09(-1.56%)
Mar 06, 2024 6.042 6.122 5.980 6.085 27,366 +0.22(+3.84%)
Mar 05, 2024 5.980 5.980 5.860 5.860 3,958 -0.10(-1.76%)
Mar 04, 2024 5.965 6.070 5.860 5.965 12,962 +0.04(+0.59%)
Mar 01, 2024 5.920 5.980 5.861 5.930 5,492 -0.01(-0.17%)
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%)
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.