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

BP Plc (OP: BPAQF )

6.080 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 28, 2004 8.900 8.900 8.900 8.900 5,648 +0.00(+0.00%)
May 27, 2004 8.900 8.900 8.900 8.900 5,648 +0.05(+0.56%)
May 26, 2004 8.850 8.850 8.850 8.850 15,000 +0.00(+0.00%)
May 25, 2004 8.850 8.850 8.850 8.850 15,000 +0.20(+2.31%)
May 24, 2004 8.650 8.650 8.600 8.650 5,000 +0.00(+0.00%)
May 21, 2004 8.650 8.650 8.600 8.650 5,000 +0.00(+0.00%)
May 20, 2004 8.650 8.650 8.600 8.650 5,000 +0.00(+0.00%)
May 19, 2004 8.650 8.650 8.600 8.650 5,000 +0.00(+0.00%)
May 18, 2004 8.650 8.650 8.600 8.650 5,000 +0.00(+0.00%)
May 17, 2004 8.600 8.650 8.600 8.650 4,864 +0.05(+0.58%)
May 14, 2004 8.600 8.600 8.600 8.600 2,624 -0.15(-1.71%)
May 13, 2004 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 12, 2004 8.750 8.750 8.750 8.750 527 +0.00(+0.00%)
May 11, 2004 8.660 8.750 8.750 8.750 9,300 +0.09(+1.04%)
May 10, 2004 8.940 8.660 8.600 8.660 18,978 -0.28(-3.13%)
May 07, 2004 8.700 8.940 8.940 8.940 1,968 +0.24(+2.76%)
May 06, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 05, 2004 8.700 8.700 8.700 8.700 1,004 +0.00(+0.00%)
May 04, 2004 8.700 8.700 8.700 8.700 1,004 +0.00(+0.00%)
May 03, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 30, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 29, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 28, 2004 8.750 8.750 8.700 8.700 7,769 -0.05(-0.57%)
Apr 27, 2004 8.550 8.750 8.750 8.750 700 +0.20(+2.34%)
Apr 26, 2004 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 23, 2004 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 22, 2004 9.000 8.600 8.550 8.550 12,758 -0.45(-5.00%)
Apr 21, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 20, 2004 8.800 9.000 9.000 9.000 100 +0.20(+2.27%)
Apr 19, 2004 8.680 8.800 8.800 8.800 200 +0.12(+1.38%)
Apr 16, 2004 8.680 8.680 8.680 8.680 0 +0.00(+0.00%)
Apr 15, 2004 8.680 8.680 8.680 8.680 0 +0.00(+0.00%)
Apr 14, 2004 8.850 8.680 8.680 8.680 2,175 -0.17(-1.92%)
Apr 13, 2004 8.789 8.850 8.850 8.850 21,863 +0.06(+0.69%)
Apr 12, 2004 8.789 8.789 8.789 8.789 0 +0.00(+0.00%)
Apr 08, 2004 8.700 8.950 8.789 8.789 24,700 +0.09(+1.02%)
Apr 07, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 06, 2004 8.700 8.700 8.700 8.700 1,020 +0.10(+1.16%)
Apr 05, 2004 8.350 8.600 8.600 8.600 4,490 +0.25(+2.99%)
Apr 02, 2004 8.350 8.350 8.350 8.350 2,200 +0.00(+0.00%)
Apr 01, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 31, 2004 8.450 8.350 8.350 8.350 10,000 -0.10(-1.18%)
Mar 30, 2004 8.000 8.450 8.450 8.450 2,125 +0.45(+5.62%)
Mar 29, 2004 7.800 8.000 7.950 8.000 3,936 +0.20(+2.56%)
Mar 26, 2004 7.850 7.800 7.700 7.800 1,054 -0.05(-0.64%)
Mar 25, 2004 8.050 8.050 7.850 7.850 5,429 -0.20(-2.48%)
Mar 24, 2004 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Mar 23, 2004 8.070 8.050 8.050 8.050 572 -0.02(-0.25%)
Mar 22, 2004 7.950 8.070 8.070 8.070 610 +0.12(+1.51%)
Mar 19, 2004 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 18, 2004 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 17, 2004 8.050 7.950 7.950 7.950 492 -0.10(-1.24%)
Mar 16, 2004 8.100 8.050 8.050 8.050 738 -0.05(-0.62%)
Mar 15, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 12, 2004 8.100 8.100 8.100 8.100 8,109 +0.00(+0.00%)
Mar 11, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 10, 2004 8.287 8.100 8.100 8.100 8,109 -0.19(-2.26%)
Mar 09, 2004 8.150 8.287 8.287 8.287 18,000 +0.14(+1.68%)
Mar 08, 2004 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 05, 2004 8.150 8.190 8.150 8.150 13,524 +0.00(+0.00%)
Mar 04, 2004 8.000 8.190 8.150 8.150 13,524 +0.15(+1.88%)
Mar 03, 2004 8.100 8.150 8.000 8.000 8,808 -0.10(-1.23%)
Mar 02, 2004 8.050 8.100 8.100 8.100 1,000 +0.05(+0.62%)
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.