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 31, 2012 5.950 5.950 5.950 5.950 0 -0.08(-1.33%)
May 30, 2012 6.100 6.100 6.030 6.030 5,780 -0.21(-3.37%)
May 24, 2012 6.240 6.240 6.240 0 +0.09(+1.46%)
May 23, 2012 6.301 6.340 6.110 6.150 11,730 -0.09(-1.44%)
May 22, 2012 6.240 6.240 6.240 6.240 3,589 -0.00(-0.03%)
May 21, 2012 6.180 6.242 6.180 6.242 4,550 +0.16(+2.67%)
May 18, 2012 6.150 6.350 6.080 6.080 11,585 -0.05(-0.82%)
May 17, 2012 6.410 6.410 6.130 6.130 7,282 -0.13(-2.08%)
May 16, 2012 6.310 6.310 6.260 6.260 2,922 +0.00(+0.00%)
May 15, 2012 6.320 6.320 6.260 6.260 2,116 -0.14(-2.19%)
May 14, 2012 6.400 6.400 6.400 6.400 4,610 -0.11(-1.69%)
May 11, 2012 6.560 6.800 6.510 6.510 3,528 -0.24(-3.56%)
May 10, 2012 6.750 6.750 6.750 6.750 2,260 +0.31(+4.81%)
May 09, 2012 6.390 6.440 6.390 6.440 4,816 -0.14(-2.13%)
May 08, 2012 6.720 6.720 6.580 6.580 1,150 -0.20(-2.95%)
May 07, 2012 6.700 6.780 6.700 6.780 1,970 +0.06(+0.89%)
May 04, 2012 6.740 6.740 6.720 6.720 5,365 -0.16(-2.33%)
May 03, 2012 6.870 6.880 6.870 6.880 2,720 -0.05(-0.72%)
May 02, 2012 6.910 6.930 6.910 6.930 1,095 -0.17(-2.39%)
Apr 30, 2012 7.100 7.100 7.100 0 -0.02(-0.28%)
Apr 27, 2012 7.120 7.120 7.120 7.120 410 +0.02(+0.28%)
Apr 26, 2012 6.980 7.100 6.980 7.100 6,811 +0.18(+2.60%)
Apr 25, 2012 6.980 6.980 6.860 6.920 5,943 +0.05(+0.73%)
Apr 24, 2012 6.940 7.120 6.870 6.870 3,420 +0.00(+0.00%)
Apr 23, 2012 6.990 6.990 6.800 6.870 1,120 -0.02(-0.29%)
Apr 20, 2012 6.969 7.063 6.890 6.890 111,175 -0.07(-1.01%)
Apr 19, 2012 6.970 6.970 6.960 6.960 1,000 -0.14(-1.97%)
Apr 18, 2012 7.080 7.100 7.080 7.100 1,600 +0.01(+0.14%)
Apr 17, 2012 7.030 7.090 7.030 7.090 1,190 +0.18(+2.60%)
Apr 13, 2012 6.910 6.910 6.910 0 -0.10(-1.43%)
Apr 12, 2012 6.960 7.010 6.960 7.010 1,800 +0.11(+1.59%)
Apr 11, 2012 6.930 6.930 6.900 6.900 2,167 -0.04(-0.58%)
Apr 10, 2012 7.030 7.030 6.930 6.940 11,476 -0.06(-0.86%)
Apr 09, 2012 7.000 7.000 7.000 7.000 270 -0.10(-1.41%)
Apr 04, 2012 7.100 7.100 7.100 0 -0.16(-2.20%)
Apr 03, 2012 7.290 7.290 7.260 7.260 1,016 -0.19(-2.55%)
Apr 02, 2012 7.430 7.450 7.430 7.450 730 +0.01(+0.13%)
Mar 30, 2012 7.270 7.440 7.270 7.440 1,180 +0.20(+2.76%)
Mar 29, 2012 7.230 7.240 7.230 7.240 1,650 -0.06(-0.82%)
Mar 28, 2012 7.530 7.530 7.300 7.300 4,337 -0.06(-0.82%)
Mar 27, 2012 7.420 7.420 7.340 7.360 2,260 -0.19(-2.52%)
Mar 26, 2012 7.540 7.560 7.540 7.550 4,894 +0.15(+2.03%)
Mar 23, 2012 7.400 7.460 7.400 7.400 16,000 +0.01(+0.14%)
Mar 22, 2012 7.460 7.640 7.390 7.390 22,822 -0.17(-2.25%)
Mar 21, 2012 7.706 7.706 7.530 7.560 5,114 -0.02(-0.26%)
Mar 20, 2012 7.580 7.580 7.580 7.580 11,110 -0.13(-1.69%)
Mar 19, 2012 7.700 7.710 7.700 7.710 1,454 +0.03(+0.39%)
Mar 16, 2012 7.830 7.830 7.670 7.680 2,730 +0.04(+0.52%)
Mar 15, 2012 7.810 7.810 7.640 7.640 3,477 -0.10(-1.29%)
Mar 14, 2012 7.740 7.740 7.740 7.740 12,250 +0.07(+0.91%)
Mar 12, 2012 7.670 7.670 7.670 0 -0.02(-0.26%)
Mar 09, 2012 7.700 7.700 7.650 7.690 1,985 +0.03(+0.39%)
Mar 07, 2012 7.660 7.660 7.660 0 +0.07(+0.92%)
Mar 06, 2012 7.940 7.940 7.570 7.590 3,520 -0.33(-4.17%)
Mar 05, 2012 7.880 8.000 7.880 7.920 5,462 +0.14(+1.80%)
Mar 02, 2012 7.780 7.780 7.780 7.780 100 -0.09(-1.14%)
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.