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 31, 2016 5.250 5.250 5.250 5.250 558 +0.00(+0.00%)
May 27, 2016 5.250 5.250 5.250 0 -0.05(-0.94%)
May 26, 2016 5.310 5.310 5.300 5.300 1,820 -0.06(-1.12%)
May 25, 2016 5.370 5.370 5.360 5.360 2,946 +0.20(+3.88%)
May 24, 2016 5.180 5.222 5.160 5.160 2,370 +0.01(+0.19%)
May 23, 2016 5.140 5.178 5.140 5.150 13,259 -0.05(-0.96%)
May 20, 2016 5.180 5.230 5.180 5.200 11,713 -0.02(-0.38%)
May 19, 2016 5.210 5.220 5.210 5.220 3,274 -0.08(-1.51%)
May 18, 2016 5.300 5.300 5.300 5.300 13,051 +0.05(+0.95%)
May 16, 2016 5.250 5.250 5.250 0 +0.06(+1.16%)
May 13, 2016 5.160 5.190 5.160 5.190 1,202,371 +0.05(+0.97%)
May 11, 2016 5.140 5.140 5.140 0 -0.01(-0.19%)
May 10, 2016 5.210 5.230 5.150 5.150 753,232 -0.01(-0.14%)
May 09, 2016 5.157 5.157 5.157 5.157 33,526 -0.04(-0.82%)
May 05, 2016 5.200 5.200 5.200 0 +0.03(+0.58%)
May 04, 2016 5.150 5.170 5.150 5.170 1,063 -0.22(-4.08%)
May 03, 2016 5.390 5.390 5.390 5.390 2,849 -0.11(-2.00%)
May 02, 2016 5.500 5.500 5.500 5.500 15,512 +0.00(+0.00%)
Apr 29, 2016 5.500 5.500 5.500 5.500 15,000 +0.07(+1.29%)
Apr 28, 2016 5.430 5.430 5.430 5.430 18,274 -0.11(-1.99%)
Apr 27, 2016 5.520 5.540 5.520 5.540 345 -0.06(-1.07%)
Apr 26, 2016 5.600 5.600 5.600 5.600 410 +0.35(+6.67%)
Apr 25, 2016 5.250 5.250 5.250 5.250 1,664 +0.02(+0.38%)
Apr 22, 2016 5.230 5.230 5.230 5.230 1,848 +0.01(+0.19%)
Apr 21, 2016 5.220 5.230 5.220 5.220 28,926 +0.06(+1.16%)
Apr 19, 2016 5.160 5.160 5.160 0 -0.05(-0.92%)
Apr 18, 2016 5.060 5.210 5.060 5.208 4,214 -0.00(-0.04%)
Apr 15, 2016 5.210 5.210 5.210 5.210 4,728 +0.18(+3.58%)
Apr 14, 2016 5.100 5.100 5.030 5.030 3,624 -0.09(-1.76%)
Apr 13, 2016 5.140 5.270 5.120 5.120 6,885 +0.06(+1.19%)
Apr 12, 2016 5.060 5.060 5.060 5.060 292 +0.11(+2.22%)
Apr 11, 2016 4.960 4.960 4.950 4.950 5,839 -0.17(-3.32%)
Apr 08, 2016 4.890 5.120 4.890 5.120 13,575 +0.38(+8.02%)
Apr 05, 2016 4.740 4.740 4.740 0 -0.11(-2.27%)
Apr 01, 2016 4.850 4.850 4.850 1 -0.03(-0.61%)
Mar 31, 2016 5.140 5.140 4.880 4.880 2,275 -0.15(-2.98%)
Mar 30, 2016 5.030 5.030 5.030 5.030 544 +0.09(+1.82%)
Mar 29, 2016 4.850 4.940 4.850 4.940 673 +0.00(+0.00%)
Mar 28, 2016 4.940 4.940 4.940 4.940 1,144 +0.06(+1.23%)
Mar 24, 2016 4.880 4.880 4.880 0 -0.06(-1.21%)
Mar 23, 2016 4.940 4.940 4.940 4.940 1,236 -0.12(-2.37%)
Mar 21, 2016 5.060 5.060 5.060 0 -0.07(-1.36%)
Mar 17, 2016 5.130 5.130 5.130 0 +0.27(+5.56%)
Mar 16, 2016 4.880 4.880 4.860 4.860 5,292 +0.01(+0.21%)
Mar 15, 2016 4.850 4.850 4.850 4.850 1,386 -0.04(-0.82%)
Mar 14, 2016 4.962 5.040 4.870 4.890 44,392 -0.30(-5.78%)
Mar 11, 2016 5.190 5.190 5.190 5.190 5,000 +0.34(+7.01%)
Mar 10, 2016 5.050 5.050 4.850 4.850 6,797 -0.11(-2.22%)
Mar 09, 2016 5.170 5.170 4.960 4.960 22,510 +0.04(+0.81%)
Mar 08, 2016 4.920 4.920 4.920 4.920 399 -0.28(-5.35%)
Mar 07, 2016 5.180 5.290 4.980 5.198 5,645 +0.12(+2.32%)
Mar 04, 2016 5.250 5.250 5.080 5.080 9,000 +0.26(+5.39%)
Mar 02, 2016 4.820 4.820 4.820 0 +0.00(+0.00%)
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.