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: 3:26 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 (%)
May 22, 2024 6.150 6.240 5.950 6.075 4,606 -0.10(-1.70%)
May 21, 2024 5.870 6.320 5.870 6.180 4,868 +0.00(+0.00%)
May 20, 2024 6.500 6.500 6.160 6.180 5,256 -0.21(-3.29%)
May 17, 2024 6.450 6.450 6.030 6.390 11,578 -0.16(-2.44%)
May 16, 2024 6.340 6.550 5.870 6.550 24,872 +0.09(+1.39%)
May 15, 2024 6.210 6.460 5.950 6.460 4,555 +0.00(+0.00%)
May 14, 2024 6.160 6.470 6.160 6.460 5,027 +0.51(+8.57%)
May 13, 2024 6.410 6.420 5.950 5.950 3,618 -0.43(-6.81%)
May 10, 2024 6.310 6.560 6.270 6.385 31,220 +0.27(+4.50%)
May 09, 2024 6.430 6.520 6.110 6.110 2,863 +0.00(+0.00%)
May 08, 2024 6.450 6.450 5.950 6.110 19,685 -0.25(-4.01%)
May 07, 2024 6.160 6.400 6.160 6.365 2,397 -0.22(-3.41%)
May 06, 2024 6.430 6.600 6.350 6.590 12,765 +0.12(+1.85%)
May 03, 2024 6.250 6.650 6.150 6.470 21,447 +0.26(+4.19%)
May 02, 2024 6.640 6.700 6.210 6.210 4,181 -0.15(-2.36%)
May 01, 2024 6.640 6.640 6.360 6.360 2,624 -0.05(-0.78%)
Apr 30, 2024 6.250 6.690 6.250 6.410 3,378 -0.12(-1.76%)
Apr 29, 2024 6.600 6.810 6.360 6.525 7,902 +0.07(+1.08%)
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%)
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%)
Dec 01, 2023 5.770 6.260 5.770 5.940 22,746 -0.10(-1.66%)
Nov 30, 2023 6.045 6.045 5.750 6.040 20,379 +0.32(+5.59%)
Nov 29, 2023 6.000 6.040 5.720 5.720 21,586 -0.23(-3.87%)
Nov 28, 2023 6.000 6.085 5.950 5.950 22,689 -0.03(-0.57%)
Nov 27, 2023 6.260 6.260 5.780 5.984 18,192 +0.08(+1.42%)
Nov 24, 2023 5.900 6.014 5.845 5.900 11,190 +0.33(+5.92%)
Nov 22, 2023 6.010 6.010 5.550 5.570 18,862 -0.28(-4.79%)
Nov 21, 2023 5.900 6.040 5.700 5.850 15,778 -0.03(-0.43%)
Nov 20, 2023 5.940 6.116 5.770 5.875 12,084 +0.05(+0.95%)
Nov 17, 2023 5.815 5.950 5.673 5.820 29,415 +0.04(+0.69%)
Nov 16, 2023 5.780 5.790 5.620 5.780 34,742 -0.07(-1.20%)
Nov 15, 2023 6.040 6.040 5.770 5.850 31,664 -0.02(-0.26%)
Nov 14, 2023 5.870 6.040 5.740 5.865 18,178 +0.05(+0.86%)
Nov 13, 2023 6.150 6.150 5.700 5.815 23,918 +0.04(+0.61%)
Nov 10, 2023 5.780 5.890 5.700 5.780 19,905 -0.11(-1.87%)
Nov 09, 2023 5.682 5.890 5.590 5.890 10,139 -0.07(-1.17%)
Nov 08, 2023 5.864 5.990 5.800 5.960 16,710 +0.08(+1.36%)
Nov 07, 2023 5.960 6.150 5.800 5.880 38,622 -0.07(-1.18%)
Nov 06, 2023 6.360 6.360 5.942 5.950 16,736 +0.01(+0.17%)
Nov 03, 2023 6.060 6.160 5.820 5.940 13,114 -0.08(-1.33%)
Nov 02, 2023 5.970 6.350 5.860 6.020 21,174 +0.00(+0.00%)
Nov 01, 2023 6.310 6.310 5.860 6.020 48,799 -0.20(-3.22%)
Oct 31, 2023 6.030 6.220 6.030 6.220 8,254 -0.05(-0.80%)
Oct 30, 2023 6.340 6.440 6.224 6.270 9,868 -0.07(-1.10%)
Oct 27, 2023 6.460 6.540 6.340 6.340 6,254 -0.04(-0.63%)
Oct 26, 2023 6.360 6.550 6.290 6.380 7,489 -0.05(-0.78%)
Oct 25, 2023 6.590 6.600 6.370 6.430 9,204 -0.12(-1.76%)
Oct 24, 2023 6.640 6.640 6.290 6.545 10,323 +0.04(+0.61%)
Oct 23, 2023 6.600 6.600 6.370 6.505 8,877 -0.17(-2.62%)
Oct 20, 2023 6.700 6.740 6.610 6.680 18,972 -0.07(-0.96%)
Oct 19, 2023 6.550 6.755 6.550 6.745 6,023 -0.03(-0.44%)
Oct 18, 2023 6.775 6.775 6.700 6.775 10,901 +0.06(+0.89%)
Oct 17, 2023 6.690 6.812 6.690 6.715 1,792,009 +0.03(+0.45%)
Oct 16, 2023 6.650 6.690 6.655 6.685 11,211 +0.04(+0.68%)
Oct 13, 2023 6.600 6.660 6.600 6.640 2,848 +0.07(+1.07%)
Oct 12, 2023 6.560 6.615 6.420 6.570 14,162 +0.20(+3.06%)
Oct 11, 2023 6.460 6.500 6.360 6.375 10,025 -0.08(-1.16%)
Oct 10, 2023 6.420 6.450 6.312 6.450 14,307 +0.09(+1.49%)
Oct 09, 2023 6.370 6.490 6.302 6.355 5,634 +0.16(+2.58%)
Oct 06, 2023 6.160 6.317 6.150 6.195 4,304 +0.10(+1.56%)
Oct 05, 2023 6.055 6.100 6.055 6.100 5,232 +0.03(+0.49%)
Oct 04, 2023 6.090 6.090 6.060 6.070 2,015 -0.16(-2.57%)
Oct 03, 2023 6.255 6.255 6.103 6.230 7,661 -0.00(-0.03%)
Oct 02, 2023 6.340 6.430 6.220 6.232 26,783 -0.26(-4.05%)
Sep 29, 2023 6.545 6.545 6.495 6.495 5,281 -0.20(-2.97%)
Sep 28, 2023 6.580 6.747 6.570 6.694 5,617 +0.16(+2.43%)
Sep 27, 2023 6.515 6.535 6.512 6.535 11,604 +0.20(+3.08%)
Sep 26, 2023 6.710 6.710 6.340 6.340 5,991 -0.05(-0.78%)
Sep 25, 2023 6.390 6.390 6.390 6.390 15,655 -0.16(-2.44%)
Sep 22, 2023 6.690 6.690 6.350 6.550 19,313 +0.16(+2.50%)
Sep 21, 2023 6.530 6.530 6.390 6.390 20,762 -0.11(-1.62%)
Sep 20, 2023 6.540 6.590 6.400 6.495 2,898 +0.08(+1.17%)
Sep 19, 2023 6.400 6.660 6.400 6.420 8,652 +0.06(+0.94%)
Sep 18, 2023 6.630 6.630 6.360 6.360 26,746 -0.02(-0.31%)
Sep 15, 2023 6.580 6.626 6.380 6.380 32,846 -0.26(-3.92%)
Sep 14, 2023 6.410 6.720 6.410 6.640 2,546 +0.16(+2.47%)
Sep 13, 2023 6.450 6.610 6.190 6.480 32,844 -0.19(-2.85%)
Sep 12, 2023 6.500 6.670 6.243 6.670 590,168 +0.08(+1.21%)
Sep 11, 2023 6.400 6.590 6.263 6.590 8,934 +0.24(+3.78%)
Sep 08, 2023 6.350 6.440 6.330 6.350 7,077 +0.01(+0.16%)
Sep 07, 2023 6.350 6.424 6.312 6.340 5,640 -0.00(-0.08%)
Sep 06, 2023 6.365 6.500 6.190 6.345 21,902 -0.10(-1.48%)
Sep 05, 2023 6.380 6.440 6.380 6.440 42,443 +0.12(+1.82%)
Sep 01, 2023 6.340 6.340 6.270 6.325 3,445 +0.23(+3.77%)
Aug 31, 2023 6.074 6.115 6.074 6.095 4,728 -0.23(-3.56%)
Aug 30, 2023 6.320 6.480 6.005 6.320 6,524 +0.10(+1.61%)
Aug 29, 2023 6.064 6.220 6.040 6.220 3,353 +0.15(+2.47%)
Aug 28, 2023 6.070 6.070 5.900 6.070 3,788 +0.00(+0.00%)
Aug 25, 2023 6.070 6.230 5.910 6.070 5,354 +0.24(+4.12%)
Aug 24, 2023 6.030 6.090 5.755 5.830 18,032 -0.24(-3.95%)
Aug 23, 2023 5.750 6.070 5.750 6.070 25,313 +0.05(+0.83%)
Aug 22, 2023 6.180 6.180 6.020 6.020 3,671 -0.16(-2.59%)
Aug 21, 2023 6.190 6.220 6.010 6.180 5,146 +0.23(+3.87%)
Aug 18, 2023 5.875 6.270 5.870 5.950 3,570 -0.19(-3.09%)
Aug 17, 2023 6.130 6.140 5.960 6.140 4,467 +0.03(+0.49%)
Aug 16, 2023 6.080 6.110 5.940 6.110 1,834 +0.16(+2.69%)
Aug 15, 2023 6.110 6.174 5.790 5.950 15,667 -0.03(-0.56%)
Aug 14, 2023 5.980 6.200 5.940 5.984 10,468 +0.05(+0.82%)
Aug 11, 2023 6.210 6.270 5.935 5.935 2,870 -0.46(-7.12%)
Aug 10, 2023 6.330 6.390 6.050 6.390 3,999 +0.05(+0.79%)
Aug 09, 2023 6.340 6.340 6.210 6.340 3,359 +0.15(+2.42%)
Aug 08, 2023 5.970 6.190 5.800 6.190 12,131 -0.03(-0.48%)
Aug 07, 2023 5.930 6.220 5.930 6.220 3,966 +0.08(+1.30%)
Aug 04, 2023 6.110 6.230 6.110 6.140 35,444 -0.02(-0.32%)
Aug 03, 2023 6.060 6.160 5.980 6.160 3,445 +0.26(+4.41%)
Aug 02, 2023 6.000 6.145 5.900 5.900 2,062 -0.23(-3.75%)
Aug 01, 2023 6.250 6.250 6.100 6.130 8,762 +0.03(+0.49%)
Jul 31, 2023 6.220 6.220 6.000 6.100 6,970 +0.01(+0.25%)
Jul 28, 2023 6.150 6.150 6.050 6.085 10,511 +0.08(+1.42%)
Jul 27, 2023 6.340 6.400 6.000 6.000 13,445 +0.06(+1.01%)
Jul 26, 2023 5.900 6.160 5.900 5.940 31,719 -0.16(-2.62%)
Jul 25, 2023 6.100 6.290 6.032 6.100 6,048 -0.03(-0.49%)
Jul 24, 2023 6.110 6.280 6.060 6.130 37,195 +0.01(+0.16%)
Jul 21, 2023 6.180 6.210 5.870 6.120 6,339 -0.04(-0.65%)
Jul 20, 2023 6.180 6.320 5.990 6.160 6,770 +0.02(+0.33%)
Jul 19, 2023 5.970 6.140 5.860 6.140 3,759 +0.16(+2.68%)
Jul 18, 2023 6.000 6.080 5.970 5.980 3,570 -0.02(-0.33%)
Jul 17, 2023 6.050 6.050 5.970 6.000 2,937 -0.07(-1.15%)
Jul 14, 2023 6.050 6.070 5.990 6.070 2,674 -0.06(-1.06%)
Jul 13, 2023 6.390 6.390 6.135 6.135 1,691 +0.14(+2.42%)
Jul 12, 2023 6.200 6.200 5.990 5.990 1,945 +0.06(+0.93%)
Jul 11, 2023 6.130 6.130 5.910 5.935 168,855 +0.02(+0.42%)
Jul 10, 2023 6.100 6.100 5.605 5.910 7,599 +0.09(+1.55%)
Jul 07, 2023 5.785 5.820 5.785 5.820 2,144 +0.08(+1.48%)
Jul 06, 2023 5.670 5.750 5.670 5.735 30,953 -0.11(-1.97%)
Jul 05, 2023 5.960 5.960 5.760 5.850 3,650 -0.03(-0.51%)
Jul 03, 2023 5.900 6.010 5.730 5.880 17,443 +0.22(+3.89%)
Jun 30, 2023 6.000 6.000 5.660 5.660 2,097 -0.08(-1.39%)
Jun 29, 2023 5.740 5.870 5.560 5.740 10,624 -0.05(-0.86%)
Jun 28, 2023 5.950 5.950 5.790 5.790 9,152 -0.18(-3.02%)
Jun 27, 2023 5.930 6.130 5.930 5.970 2,733 -0.02(-0.33%)
Jun 26, 2023 5.550 5.990 5.550 5.990 10,254 +0.21(+3.72%)
Jun 23, 2023 5.550 5.809 5.550 5.775 9,328 -0.08(-1.45%)
Jun 22, 2023 6.200 6.200 5.740 5.860 3,591 -0.03(-0.59%)
Jun 21, 2023 5.490 5.970 5.490 5.895 54,295 +0.22(+3.93%)
Jun 20, 2023 5.790 6.230 5.672 5.672 7,638 -0.21(-3.53%)
Jun 16, 2023 5.880 6.240 5.865 5.880 3,818,413 +0.00(+0.09%)
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.