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 30, 2014 8.360 8.420 8.360 8.383 5,749 -0.03(-0.37%)
May 29, 2014 8.414 8.414 8.414 8.414 3,372 +0.00(+0.04%)
May 28, 2014 8.411 8.411 8.411 8.411 638 -0.01(-0.11%)
May 27, 2014 8.540 8.540 8.420 8.420 8,614 -0.02(-0.24%)
May 23, 2014 8.440 8.440 8.440 0 -0.06(-0.71%)
May 22, 2014 8.500 8.500 8.500 8.500 351 -0.02(-0.23%)
May 21, 2014 8.520 8.520 8.520 8.520 429 +0.06(+0.73%)
May 20, 2014 8.458 8.458 8.458 8.458 6,701 -0.14(-1.65%)
May 19, 2014 8.590 8.600 8.590 8.600 2,100 +0.11(+1.30%)
May 16, 2014 8.480 8.490 8.480 8.490 1,502 +0.12(+1.43%)
May 15, 2014 8.370 8.370 8.370 8.370 418 +0.07(+0.84%)
May 14, 2014 8.300 8.300 8.300 8.300 7,100 -0.09(-1.07%)
May 12, 2014 8.390 8.390 8.390 170 -0.07(-0.78%)
May 08, 2014 8.456 8.456 8.456 0 +0.01(+0.07%)
May 07, 2014 8.450 8.450 8.450 8.450 100 +0.00(+0.00%)
May 06, 2014 8.450 8.450 8.450 8.450 5,230 +0.11(+1.32%)
May 05, 2014 8.340 8.340 8.340 8.340 592 -0.05(-0.60%)
May 02, 2014 8.390 8.390 8.390 8.390 281 +0.07(+0.84%)
May 01, 2014 8.340 8.340 8.320 8.320 1,416 -0.05(-0.61%)
Apr 30, 2014 8.420 8.440 8.360 8.371 21,520 +0.05(+0.61%)
Apr 29, 2014 8.310 8.400 8.310 8.320 9,994 +0.18(+2.21%)
Apr 28, 2014 8.140 8.140 8.140 8.140 1,260 -0.03(-0.37%)
Apr 24, 2014 8.170 8.170 8.170 0 +0.08(+0.99%)
Apr 23, 2014 8.090 8.090 8.090 8.090 1,822 +0.16(+2.02%)
Apr 21, 2014 7.930 7.930 7.930 51 -0.12(-1.49%)
Apr 17, 2014 8.050 8.050 8.050 0 +0.07(+0.88%)
Apr 16, 2014 8.109 8.109 7.980 7.980 3,052 +0.16(+2.03%)
Apr 15, 2014 7.880 7.880 7.821 7.821 3,430 -0.08(-1.08%)
Apr 14, 2014 7.890 7.906 7.890 7.906 1,272 -0.05(-0.68%)
Apr 11, 2014 7.933 7.960 7.860 7.960 0 -0.15(-1.85%)
Apr 10, 2014 8.080 8.110 8.061 8.110 2,162 -0.05(-0.61%)
Apr 09, 2014 8.020 8.160 8.020 8.160 12,369 +0.14(+1.76%)
Apr 08, 2014 8.000 8.019 7.960 8.019 18,680 +0.02(+0.24%)
Apr 07, 2014 8.000 8.006 8.000 8.000 3,248 -0.03(-0.37%)
Apr 04, 2014 8.100 8.100 8.030 8.030 0 -0.07(-0.86%)
Apr 03, 2014 8.100 8.100 8.100 8.100 2,547 +0.08(+1.00%)
Apr 02, 2014 8.060 8.060 8.020 8.020 1,146 +0.00(+0.02%)
Apr 01, 2014 7.990 8.018 7.990 8.018 8,857 +0.02(+0.23%)
Mar 31, 2014 8.020 8.020 8.000 8.000 2,760 +0.00(+0.00%)
Mar 28, 2014 8.000 8.000 8.000 8.000 0 +0.07(+0.88%)
Mar 27, 2014 7.930 7.930 7.930 7.930 410 +0.18(+2.31%)
Mar 25, 2014 7.751 7.751 7.751 7.751 0 -0.07(-0.88%)
Mar 24, 2014 7.774 7.820 7.712 7.820 33,428 +0.22(+2.89%)
Mar 21, 2014 7.600 7.600 7.600 7.600 520 -0.13(-1.63%)
Mar 20, 2014 7.760 7.760 7.701 7.726 1,163 -0.16(-2.07%)
Mar 19, 2014 7.890 7.890 7.870 7.890 3,004 +0.01(+0.13%)
Mar 18, 2014 7.870 7.880 7.870 7.880 1,090 +0.01(+0.13%)
Mar 17, 2014 7.880 7.880 7.870 7.870 1,203 +0.01(+0.13%)
Mar 14, 2014 7.870 7.980 7.850 7.860 0 -0.09(-1.13%)
Mar 13, 2014 8.000 8.000 7.950 7.950 3,362 -0.02(-0.26%)
Mar 12, 2014 8.000 8.000 7.971 7.971 413 -0.03(-0.36%)
Mar 11, 2014 8.000 8.000 8.000 8.000 6,500 -0.07(-0.87%)
Mar 10, 2014 8.070 8.070 8.070 8.070 6,690 +0.01(+0.12%)
Mar 06, 2014 8.060 8.060 8.060 2,140 -0.09(-1.12%)
Mar 04, 2014 8.151 8.151 8.151 0 -0.12(-1.43%)
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.