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 23, 2011 7.230 7.230 7.230 0 -0.15(-2.03%)
May 20, 2011 7.290 7.380 7.290 7.380 1,000 +0.19(+2.64%)
May 19, 2011 7.180 7.245 7.180 7.190 171,331 +0.11(+1.55%)
May 18, 2011 7.040 7.150 7.040 7.080 60,760 +0.08(+1.14%)
May 17, 2011 7.000 7.000 6.990 7.000 2,760 -0.02(-0.28%)
May 16, 2011 7.140 7.140 7.000 7.020 6,774 -0.10(-1.40%)
May 13, 2011 7.120 7.120 7.120 7.120 1,200 +0.00(+0.00%)
May 12, 2011 7.120 7.120 7.120 7.120 660 -0.08(-1.11%)
May 11, 2011 7.290 7.290 7.200 7.200 122,842 -0.17(-2.31%)
May 10, 2011 7.320 7.410 7.320 7.370 2,985 +0.02(+0.27%)
May 09, 2011 7.280 7.487 7.280 7.350 35,400 -0.01(-0.14%)
May 06, 2011 7.360 7.365 7.360 7.360 750,704 +0.17(+2.36%)
May 05, 2011 7.190 7.190 7.190 7.190 2,500 -0.11(-1.51%)
May 04, 2011 7.510 7.510 7.300 7.300 2,968 -0.14(-1.88%)
May 03, 2011 7.460 7.460 7.440 7.440 600 -0.12(-1.59%)
May 02, 2011 7.560 7.560 7.560 7.560 400 -0.01(-0.13%)
Apr 29, 2011 7.560 7.570 7.560 7.570 3,223 +0.01(+0.13%)
Apr 28, 2011 7.700 7.700 7.560 7.560 997,710 -0.14(-1.82%)
Apr 27, 2011 7.700 7.700 7.700 7.700 250 +0.19(+2.46%)
Apr 26, 2011 7.515 7.515 7.515 7.515 970 -0.00(-0.07%)
Apr 25, 2011 7.520 7.520 7.520 7.520 1,000 -0.18(-2.34%)
Apr 21, 2011 7.560 7.700 7.550 7.700 1,340 +0.14(+1.85%)
Apr 20, 2011 7.665 7.665 7.560 7.560 329,738 +0.06(+0.80%)
Apr 19, 2011 7.500 7.500 7.500 7.500 660 +0.15(+2.04%)
Apr 18, 2011 7.250 7.450 7.250 7.350 13,142 -0.01(-0.14%)
Apr 15, 2011 7.360 7.360 7.360 7.360 420 -0.10(-1.34%)
Apr 14, 2011 7.460 7.460 7.460 7.460 160 -0.07(-0.93%)
Apr 13, 2011 7.530 7.530 7.530 7.530 10,486 +0.10(+1.35%)
Apr 12, 2011 7.420 7.430 7.420 7.430 1,000 -0.22(-2.88%)
Apr 11, 2011 7.650 7.650 7.650 7.650 1,574 -0.03(-0.39%)
Apr 07, 2011 7.680 7.680 7.680 7.680 0 -0.20(-2.54%)
Apr 06, 2011 7.800 7.880 7.690 7.880 1,900 +0.19(+2.47%)
Apr 05, 2011 7.700 7.700 7.690 7.690 2,350 +0.13(+1.72%)
Apr 04, 2011 7.560 7.560 7.560 7.560 3,190 +0.32(+4.42%)
Mar 31, 2011 7.240 7.240 7.240 7.240 0 -0.11(-1.50%)
Mar 29, 2011 7.350 7.350 7.350 7.350 0 -0.23(-3.03%)
Mar 28, 2011 7.580 7.580 7.580 7.580 400 -0.05(-0.66%)
Mar 25, 2011 7.630 7.630 7.630 7.630 4,500 -0.05(-0.65%)
Mar 24, 2011 7.770 7.770 7.680 7.680 840 +0.14(+1.86%)
Mar 23, 2011 7.540 7.540 7.540 7.540 192 +0.02(+0.27%)
Mar 22, 2011 7.480 7.520 7.480 7.520 6,000 +0.01(+0.13%)
Mar 21, 2011 7.510 7.510 7.510 7.510 1,200 +0.11(+1.49%)
Mar 18, 2011 7.440 7.440 7.400 7.400 1,190 +0.12(+1.65%)
Mar 17, 2011 7.280 7.280 7.280 7.280 970 +0.19(+2.68%)
Mar 16, 2011 7.150 7.150 7.080 7.090 2,731 -0.09(-1.25%)
Mar 15, 2011 7.180 7.180 7.180 7.180 110 -0.20(-2.71%)
Mar 14, 2011 7.370 7.380 7.370 7.380 1,552 -0.22(-2.89%)
Mar 11, 2011 7.460 7.600 7.450 7.600 2,852 +0.02(+0.26%)
Mar 10, 2011 7.580 7.580 7.580 7.580 5,010 -0.20(-2.57%)
Mar 09, 2011 7.780 7.780 7.780 7.780 1,286 -0.07(-0.89%)
Mar 08, 2011 7.850 7.850 7.850 7.850 284 -0.06(-0.76%)
Mar 07, 2011 7.930 7.930 7.910 7.910 1,717 -0.02(-0.25%)
Mar 04, 2011 7.930 7.990 7.920 7.930 10,001 +0.02(+0.25%)
Mar 03, 2011 7.890 7.910 7.890 7.910 1,260 +0.05(+0.64%)
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.