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, 2013 7.090 7.100 7.090 7.100 12,817 -0.10(-1.40%)
May 29, 2013 7.201 7.201 7.201 0 -0.04(-0.57%)
May 28, 2013 7.260 7.260 7.237 7.242 11,766 +0.06(+0.86%)
May 23, 2013 7.180 7.180 7.180 0 -0.05(-0.69%)
May 22, 2013 7.230 7.230 7.230 7.230 3,000 +0.09(+1.26%)
May 21, 2013 7.140 7.140 7.140 7.140 7,252 -0.04(-0.56%)
May 20, 2013 7.180 7.180 7.180 7.180 432 +0.11(+1.56%)
May 16, 2013 7.070 7.070 7.070 7.070 0 -0.04(-0.56%)
May 15, 2013 7.080 7.190 7.080 7.110 29,537 +0.00(+0.00%)
May 13, 2013 7.200 7.200 7.110 7.110 950 +0.03(+0.42%)
May 10, 2013 7.110 7.110 7.080 7.080 5,290 -0.08(-1.12%)
May 09, 2013 7.188 7.188 7.160 7.160 763 -0.15(-2.05%)
May 08, 2013 7.170 7.310 7.170 7.310 6,050 +0.01(+0.14%)
May 07, 2013 7.290 7.320 7.271 7.300 4,460 -0.05(-0.68%)
May 06, 2013 7.350 7.350 7.350 7.350 730 +0.07(+0.96%)
May 03, 2013 7.280 7.310 7.270 7.280 5,260 +0.07(+0.97%)
May 02, 2013 7.170 7.210 7.170 7.210 7,730 +0.02(+0.26%)
May 01, 2013 7.250 7.250 7.191 7.191 3,376 +0.12(+1.71%)
Apr 29, 2013 7.070 7.070 7.070 0 +0.09(+1.29%)
Apr 26, 2013 6.950 7.001 6.974 6.980 34,080 -0.02(-0.30%)
Apr 25, 2013 7.060 7.060 7.001 7.001 3,460 +0.03(+0.44%)
Apr 23, 2013 6.970 6.970 6.970 6.970 0 +0.17(+2.50%)
Apr 22, 2013 6.760 6.800 6.760 6.800 6,624 +0.04(+0.59%)
Apr 19, 2013 6.880 6.880 6.760 6.760 48,192 -0.03(-0.44%)
Apr 18, 2013 6.670 6.790 6.670 6.790 5,947 +0.10(+1.53%)
Apr 17, 2013 6.700 6.700 6.661 6.688 12,345 -0.10(-1.52%)
Apr 16, 2013 6.791 6.791 6.791 6.791 440 -0.07(-1.01%)
Apr 12, 2013 6.860 6.860 6.860 0 -0.03(-0.44%)
Apr 11, 2013 6.910 7.010 6.890 6.890 10,500 -0.02(-0.29%)
Apr 10, 2013 6.910 6.910 6.910 6.910 4,297 +0.09(+1.32%)
Apr 09, 2013 6.900 6.900 6.820 6.820 3,193 +0.03(+0.44%)
Apr 08, 2013 6.790 6.790 6.790 6.790 400 -0.09(-1.38%)
Apr 05, 2013 6.770 6.885 6.770 6.885 19,334 +0.06(+0.95%)
Apr 04, 2013 6.830 6.830 6.820 6.820 22,212 -0.11(-1.59%)
Apr 03, 2013 6.930 6.930 6.930 6.930 8,263 -0.02(-0.29%)
Apr 02, 2013 6.970 6.970 6.950 6.950 5,890 -0.01(-0.14%)
Apr 01, 2013 6.960 6.960 6.960 6.960 255 +0.01(+0.14%)
Mar 28, 2013 6.980 7.000 6.910 6.950 4,708 +0.00(+0.00%)
Mar 27, 2013 6.950 6.950 6.950 6.950 329 -0.07(-1.00%)
Mar 26, 2013 6.940 7.020 6.940 7.020 8,350 +0.04(+0.57%)
Mar 25, 2013 7.050 7.050 6.961 6.980 27,423 +0.06(+0.85%)
Mar 22, 2013 7.030 7.030 6.921 6.921 3,670 +0.15(+2.22%)
Mar 21, 2013 6.710 6.771 6.710 6.771 620 +0.02(+0.31%)
Mar 20, 2013 6.740 6.760 6.740 6.750 3,560 +0.02(+0.30%)
Mar 19, 2013 6.771 6.771 6.730 6.730 9,250 +0.01(+0.15%)
Mar 18, 2013 6.657 6.730 6.657 6.720 12,207 -0.05(-0.74%)
Mar 15, 2013 6.770 6.770 6.770 6.770 130 +0.00(+0.00%)
Mar 14, 2013 6.700 6.770 6.700 6.770 1,790 +0.07(+1.04%)
Mar 13, 2013 6.700 6.700 6.700 6.700 1,380 -0.11(-1.62%)
Mar 12, 2013 6.700 6.810 6.650 6.810 52,040 +0.10(+1.49%)
Mar 11, 2013 6.725 6.725 6.700 6.710 1,266 +0.01(+0.13%)
Mar 08, 2013 6.700 6.780 6.700 6.701 1,852 -0.12(-1.74%)
Mar 07, 2013 6.820 6.820 6.810 6.820 26,542 +0.00(+0.00%)
Mar 06, 2013 6.820 6.820 6.820 6.820 760 +0.13(+1.94%)
Mar 05, 2013 6.690 6.690 6.690 6.690 200 -0.06(-0.87%)
Mar 04, 2013 6.630 6.749 6.630 6.749 655 +0.09(+1.34%)
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.