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, 2018 7.780 7.780 7.570 7.628 13,075 +0.01(+0.10%)
May 30, 2018 7.510 7.620 7.510 7.620 7,207 +0.27(+3.67%)
May 29, 2018 7.310 7.520 7.310 7.350 3,152 -0.24(-3.16%)
May 24, 2018 7.590 7.590 7.590 0 -0.04(-0.52%)
May 23, 2018 7.620 7.688 7.620 7.630 9,462 -0.28(-3.54%)
May 22, 2018 7.950 7.950 7.830 7.910 6,273 -0.03(-0.38%)
May 21, 2018 8.040 8.040 7.880 7.940 6,271 +0.11(+1.39%)
May 18, 2018 8.010 8.010 7.831 7.831 2,684 -0.09(-1.18%)
May 17, 2018 7.885 7.925 7.836 7.925 171,488 +0.27(+3.59%)
May 15, 2018 7.650 7.650 7.650 0 -0.04(-0.52%)
May 14, 2018 7.690 7.690 7.690 7.690 11,370 +0.00(+0.00%)
May 11, 2018 7.630 7.690 7.570 7.690 2,823 +0.01(+0.13%)
May 10, 2018 7.830 7.830 7.680 7.680 1,448 -0.14(-1.73%)
May 09, 2018 7.610 7.815 7.610 7.815 3,885 +0.21(+2.69%)
May 08, 2018 7.600 7.610 7.576 7.610 2,347 +0.00(+0.00%)
May 07, 2018 7.628 7.650 7.570 7.610 4,866 +0.11(+1.47%)
May 04, 2018 7.500 7.520 7.500 7.500 20,560 +0.12(+1.63%)
May 02, 2018 7.380 7.380 7.380 0 -0.13(-1.73%)
May 01, 2018 7.485 7.510 7.485 7.510 346 +0.18(+2.46%)
Apr 30, 2018 7.230 7.340 7.230 7.330 13,818 -0.01(-0.14%)
Apr 27, 2018 7.430 7.430 7.340 7.340 705 -0.05(-0.68%)
Apr 26, 2018 7.455 7.560 7.390 7.390 129,187 +0.19(+2.64%)
Apr 25, 2018 7.305 7.305 7.200 7.200 2,432 -0.24(-3.23%)
Apr 24, 2018 7.520 7.520 7.341 7.440 7,758 +0.21(+2.90%)
Apr 23, 2018 7.200 7.240 7.200 7.230 45,804 +0.03(+0.42%)
Apr 20, 2018 7.150 7.218 7.140 7.200 122,776 -0.07(-0.96%)
Apr 19, 2018 7.270 7.270 7.270 7.270 106 +0.23(+3.27%)
Apr 17, 2018 7.040 7.040 7.040 0 -0.02(-0.32%)
Apr 16, 2018 7.050 7.220 7.050 7.063 1,216 -0.05(-0.67%)
Apr 13, 2018 7.190 7.190 7.090 7.110 1,871 +0.02(+0.28%)
Apr 12, 2018 7.164 7.164 7.080 7.090 88,655 +0.14(+2.01%)
Apr 11, 2018 7.034 7.160 6.950 6.950 5,141 -0.07(-1.00%)
Apr 10, 2018 7.086 7.105 7.010 7.020 6,039 +0.31(+4.62%)
Apr 09, 2018 6.700 6.817 6.700 6.710 7,013 -0.08(-1.22%)
Apr 06, 2018 6.800 6.950 6.793 6.793 4,313 +0.02(+0.34%)
Apr 05, 2018 6.850 6.850 6.750 6.770 4,480 +0.18(+2.73%)
Apr 04, 2018 6.550 6.590 6.550 6.590 9,325 +0.04(+0.64%)
Apr 03, 2018 6.550 6.700 6.548 6.548 5,249 +0.05(+0.74%)
Apr 02, 2018 6.500 6.500 6.500 6.500 142 -0.15(-2.26%)
Mar 29, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Mar 28, 2018 6.650 6.650 6.650 6.650 10,143 +0.08(+1.28%)
Mar 26, 2018 6.566 6.566 6.566 0 +0.08(+1.17%)
Mar 23, 2018 6.550 6.550 6.490 6.490 4,052 +0.03(+0.46%)
Mar 22, 2018 6.580 6.580 6.460 6.460 636 +0.00(+0.00%)
Mar 21, 2018 6.470 6.525 6.420 6.460 2,279 +0.04(+0.62%)
Mar 20, 2018 6.513 6.560 6.410 6.420 7,774 +0.02(+0.31%)
Mar 16, 2018 6.400 6.400 6.400 0 +0.13(+2.07%)
Mar 15, 2018 6.465 6.465 6.270 6.270 1,802 -0.14(-2.18%)
Mar 12, 2018 6.410 6.410 6.410 119 +0.01(+0.16%)
Mar 09, 2018 6.610 6.610 6.400 6.400 1,831 +0.04(+0.63%)
Mar 08, 2018 6.360 6.360 6.360 6.360 1,518 +0.03(+0.47%)
Mar 07, 2018 6.426 6.530 6.330 6.330 6,678 -0.04(-0.63%)
Mar 06, 2018 6.610 6.610 6.370 6.370 6,442 +0.06(+0.97%)
Mar 05, 2018 6.445 6.445 6.309 6.309 7,218 -0.19(-2.94%)
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.