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, 2019 6.770 6.770 6.700 6.700 3,600 -0.15(-2.17%)
May 30, 2019 6.800 6.800 6.849 1,808 +0.05(+0.72%)
May 29, 2019 6.800 6.800 6.800 0 +0.00(+0.00%)
May 28, 2019 6.810 6.810 6.800 6.800 2,902 -0.04(-0.58%)
May 24, 2019 6.935 6.935 6.840 6.840 1,300 +0.07(+1.03%)
May 23, 2019 6.770 6.770 6.770 6.770 465 -0.15(-2.10%)
May 22, 2019 7.120 7.250 6.915 6.915 6,797 -0.14(-2.05%)
May 21, 2019 7.060 7.060 7.060 7.060 3,902 +0.09(+1.29%)
May 20, 2019 6.970 6.970 6.970 44 +0.00(+0.00%)
May 17, 2019 6.970 6.970 6.970 71 +0.00(+0.00%)
May 16, 2019 6.970 6.970 6.970 6.970 851 +0.11(+1.60%)
May 15, 2019 6.860 6.860 6.860 6.860 186 -0.17(-2.42%)
May 13, 2019 7.030 7.030 7.030 0 +0.17(+2.42%)
May 09, 2019 6.864 6.864 6.864 0 -0.07(-0.95%)
May 08, 2019 6.930 6.930 6.890 6.930 1,280 -0.22(-3.08%)
May 03, 2019 7.150 7.150 7.150 0 +0.12(+1.63%)
May 02, 2019 7.072 7.135 7.010 7.035 3,092 -0.09(-1.26%)
May 01, 2019 7.125 7.125 7.125 7.125 731 -0.14(-1.99%)
Apr 30, 2019 7.270 7.270 7.270 7.270 151 +0.19(+2.68%)
Apr 29, 2019 7.270 7.270 7.080 7.080 226 -0.22(-3.01%)
Apr 26, 2019 7.143 7.300 7.120 7.300 300 +0.00(+0.05%)
Apr 24, 2019 7.296 7.296 7.296 0 -0.13(-1.80%)
Apr 23, 2019 7.532 7.532 7.430 7.430 12,205 +0.08(+1.09%)
Apr 18, 2019 7.415 7.415 7.350 7.350 300 -0.03(-0.41%)
Apr 17, 2019 7.380 7.380 7.380 7.380 2,037 +0.07(+0.96%)
Apr 16, 2019 7.430 7.430 7.310 7.310 504 -0.05(-0.68%)
Apr 15, 2019 7.360 7.360 7.360 7.360 750 -0.01(-0.12%)
Apr 12, 2019 7.485 7.485 7.369 7.369 31,900 +0.02(+0.25%)
Apr 11, 2019 7.393 7.393 7.350 7.350 8,397 -0.25(-3.29%)
Apr 10, 2019 7.660 7.660 7.600 7.600 4,486 +0.18(+2.43%)
Apr 09, 2019 7.444 7.444 7.420 7.420 500 -0.08(-1.04%)
Apr 08, 2019 7.498 7.498 7.498 7.498 926 +0.20(+2.71%)
Apr 05, 2019 7.300 7.300 7.300 64 +0.00(+0.00%)
Apr 04, 2019 7.350 7.350 7.230 7.300 12,241 -0.23(-3.05%)
Apr 03, 2019 7.530 7.530 7.530 32 +0.00(+0.00%)
Apr 02, 2019 7.530 7.530 7.530 7.530 121 +0.27(+3.68%)
Apr 01, 2019 7.270 7.315 7.250 7.263 22,294 +0.06(+0.87%)
Mar 29, 2019 7.320 7.320 7.200 7.200 300 +0.06(+0.77%)
Mar 28, 2019 7.145 7.145 7.145 7.145 2,135 +0.00(+0.07%)
Mar 27, 2019 7.190 7.190 7.130 7.140 7,486 -0.03(-0.42%)
Mar 26, 2019 7.170 7.170 7.170 7.170 246 +0.04(+0.56%)
Mar 25, 2019 7.310 7.310 7.130 7.130 8,543 -0.11(-1.52%)
Mar 21, 2019 7.240 7.240 7.240 0 -0.07(-0.96%)
Mar 20, 2019 7.300 7.310 7.300 7.310 1,578 +0.01(+0.14%)
Mar 19, 2019 7.350 7.395 7.300 7.300 2,746 +0.09(+1.25%)
Mar 18, 2019 7.210 7.210 7.210 7.210 580 -0.09(-1.23%)
Mar 14, 2019 7.300 7.300 7.300 0 +0.16(+2.24%)
Mar 13, 2019 7.080 7.260 7.080 7.140 4,767 +0.04(+0.63%)
Mar 12, 2019 7.095 7.095 7.095 7.095 308 +0.13(+1.94%)
Mar 11, 2019 7.090 7.090 6.960 6.960 594 -0.02(-0.29%)
Mar 08, 2019 6.980 6.980 6.980 8 +0.00(+0.00%)
Mar 05, 2019 6.980 6.980 6.980 0 +0.04(+0.58%)
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.