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 28, 2010 7.450 7.450 7.212 7.212 1,968 -0.24(-3.19%)
May 27, 2010 7.450 7.484 7.450 7.450 500,710 +0.48(+6.89%)
May 26, 2010 7.082 7.082 6.900 6.970 5,248 -0.06(-0.88%)
May 25, 2010 6.950 7.032 6.650 7.032 1,088,694 +0.13(+1.91%)
May 24, 2010 7.020 7.079 6.900 6.900 524,651 -0.30(-4.17%)
May 21, 2010 7.250 7.320 7.200 7.200 609,025 -0.22(-2.96%)
May 20, 2010 7.350 7.420 7.350 7.420 21,077 +0.02(+0.27%)
May 19, 2010 7.500 7.500 7.300 7.400 504,760 -0.10(-1.33%)
May 18, 2010 7.550 7.678 7.500 7.500 1,506,708 -0.05(-0.66%)
May 17, 2010 7.800 7.800 7.550 7.550 314,811 -0.05(-0.66%)
May 14, 2010 7.721 7.600 7.600 7.600 5,790 -0.35(-4.40%)
May 13, 2010 7.900 7.995 7.900 7.950 10,722 +0.00(+0.00%)
May 12, 2010 8.000 8.000 7.950 7.950 6,596 -0.16(-1.97%)
May 11, 2010 8.110 8.110 8.110 8.110 6,003 +0.11(+1.37%)
May 10, 2010 8.080 8.080 8.000 8.000 1,200 -0.08(-0.99%)
May 07, 2010 8.080 8.080 8.080 8.080 16,149 -0.02(-0.25%)
May 06, 2010 8.650 8.650 7.960 8.100 9,410 -0.15(-1.82%)
May 05, 2010 8.460 8.500 8.250 8.250 7,170 -0.30(-3.51%)
May 04, 2010 8.330 8.550 8.250 8.550 23,090 +0.30(+3.64%)
May 03, 2010 8.500 8.700 7.500 8.250 2,838,631 -0.40(-4.62%)
Apr 30, 2010 8.700 8.700 8.579 8.650 275,836 -0.06(-0.73%)
Apr 29, 2010 9.080 9.080 8.714 8.714 4,206,854 -0.64(-6.80%)
Apr 28, 2010 9.350 9.350 9.350 9.350 2,049 -0.40(-4.10%)
Apr 27, 2010 9.750 9.750 9.750 9.750 1,000 +0.15(+1.56%)
Apr 26, 2010 9.781 9.781 9.600 9.600 5,193 +0.05(+0.52%)
Apr 23, 2010 9.650 9.650 9.550 9.550 1,051 -0.13(-1.34%)
Apr 22, 2010 9.650 9.680 9.650 9.680 320 -0.20(-2.02%)
Apr 21, 2010 9.907 9.951 9.880 9.880 392,831 +0.08(+0.82%)
Apr 19, 2010 9.800 9.800 9.800 9.800 0 -0.20(-2.00%)
Apr 16, 2010 10.15 10.15 9.820 10.00 6,468 -0.02(-0.20%)
Apr 15, 2010 10.00 10.02 10.00 10.02 11,545 +0.17(+1.73%)
Apr 14, 2010 9.850 9.850 9.850 9.850 210 +0.10(+1.03%)
Apr 13, 2010 9.700 9.750 9.700 9.750 585 -0.25(-2.50%)
Apr 12, 2010 9.875 10.00 9.700 10.00 5,290 +0.30(+3.09%)
Apr 09, 2010 10.00 10.00 9.700 9.700 753 +0.10(+1.04%)
Apr 08, 2010 9.600 9.600 9.600 9.600 11,439 -0.18(-1.84%)
Apr 06, 2010 9.780 9.780 9.780 9.780 87,000 +0.28(+2.95%)
Apr 01, 2010 9.500 9.500 9.500 9.500 0 +0.20(+2.15%)
Mar 31, 2010 9.395 9.395 9.300 9.300 8,862 +0.05(+0.54%)
Mar 30, 2010 9.400 9.400 9.250 9.250 2,710 +0.00(+0.00%)
Mar 29, 2010 9.250 9.250 9.250 9.250 420 -0.15(-1.60%)
Mar 26, 2010 9.400 9.400 9.400 9.400 511 +0.00(+0.00%)
Mar 24, 2010 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 23, 2010 9.400 9.400 9.400 9.400 240 -0.05(-0.53%)
Mar 22, 2010 9.450 9.450 9.450 9.450 765 +0.04(+0.43%)
Mar 19, 2010 9.410 9.410 9.410 9.410 120 -0.19(-1.98%)
Mar 17, 2010 9.600 9.600 9.600 9.600 0 +0.21(+2.20%)
Mar 16, 2010 9.393 9.393 9.393 9.393 8,720 +0.14(+1.55%)
Mar 15, 2010 9.250 9.250 9.250 9.250 315 -0.05(-0.54%)
Mar 12, 2010 9.300 9.300 9.300 9.300 890 +0.00(+0.00%)
Mar 11, 2010 9.300 9.300 9.300 9.300 1,860 +0.01(+0.08%)
Mar 10, 2010 9.150 9.300 9.150 9.292 3,173 +0.09(+1.00%)
Mar 09, 2010 9.100 9.200 9.000 9.200 4,086 -0.05(-0.54%)
Mar 08, 2010 9.263 9.263 9.250 9.250 2,167 +0.13(+1.43%)
Mar 04, 2010 9.120 9.120 9.120 9.120 0 +0.17(+1.90%)
Mar 03, 2010 9.044 9.044 8.950 8.950 6,826 +0.10(+1.13%)
Mar 02, 2010 9.038 9.150 8.850 8.850 1,176,320 -0.20(-2.21%)
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.