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 28, 2021 4.560 4.560 4.330 4.430 6,954 +0.10(+2.43%)
May 27, 2021 4.375 4.375 4.325 4.325 3,961 +0.16(+3.72%)
May 26, 2021 4.355 4.540 4.150 4.170 2,379 -0.31(-6.92%)
May 25, 2021 4.550 4.550 4.380 4.480 846 +0.04(+0.90%)
May 24, 2021 4.440 4.440 4.440 4.440 31,128 -0.12(-2.63%)
May 21, 2021 4.282 4.560 4.190 4.560 14,564 +0.35(+8.31%)
May 20, 2021 4.210 4.210 4.210 4.210 752 +0.03(+0.72%)
May 19, 2021 4.180 4.180 4.180 4.180 281 -0.21(-4.78%)
May 18, 2021 4.530 4.530 4.220 4.390 9,960 +0.02(+0.46%)
May 17, 2021 4.150 4.370 4.150 4.370 2,136 +0.01(+0.34%)
May 14, 2021 4.560 4.560 4.355 4.355 12,029 +0.06(+1.28%)
May 13, 2021 4.300 4.300 4.300 4.300 1,575 -0.05(-1.15%)
May 12, 2021 4.350 4.435 4.350 4.350 9,596 +0.04(+0.93%)
May 11, 2021 4.330 4.550 4.200 4.310 4,491 -0.07(-1.49%)
May 10, 2021 4.500 4.500 4.260 4.375 17,788 +0.07(+1.63%)
May 07, 2021 4.305 4.416 4.173 4.305 47,103 +0.19(+4.74%)
May 06, 2021 4.290 4.290 4.110 4.110 5,892 -0.20(-4.64%)
May 05, 2021 4.295 4.310 4.295 4.310 821 +0.04(+1.06%)
May 04, 2021 4.270 4.466 4.265 4.265 18,589 +0.11(+2.77%)
May 03, 2021 4.470 4.470 3.960 4.150 16,403 -0.04(-0.95%)
Apr 30, 2021 4.225 4.253 4.134 4.190 109,400 -0.02(-0.59%)
Apr 29, 2021 4.215 4.215 4.215 4.215 244 +0.00(+0.00%)
Apr 28, 2021 4.150 4.250 4.130 4.215 7,320 +0.12(+2.80%)
Apr 27, 2021 4.155 4.170 4.100 4.100 47,271 -0.01(-0.24%)
Apr 26, 2021 4.110 4.110 4.110 4.110 41,017 +0.06(+1.48%)
Apr 23, 2021 3.980 4.050 3.980 4.050 700 +0.04(+1.00%)
Apr 22, 2021 4.070 4.090 4.010 4.010 504 -0.17(-4.04%)
Apr 21, 2021 4.125 4.179 4.125 4.179 2,809 +0.11(+2.80%)
Apr 20, 2021 4.100 4.110 4.065 4.065 21,109 -0.03(-0.85%)
Apr 19, 2021 3.960 4.200 3.960 4.100 1,764 -0.09(-2.15%)
Apr 16, 2021 4.131 4.214 4.131 4.190 47,400 -0.05(-1.18%)
Apr 15, 2021 4.185 4.240 4.185 4.240 2,396 +0.07(+1.68%)
Apr 14, 2021 3.880 4.170 3.880 4.170 3,415 +0.08(+1.83%)
Apr 13, 2021 4.040 4.095 4.040 4.095 369 -0.03(-0.61%)
Apr 12, 2021 4.120 4.120 4.120 4.120 100,050 +0.07(+1.60%)
Apr 09, 2021 4.150 4.150 4.055 4.055 600 +0.00(+0.12%)
Apr 08, 2021 4.085 4.100 4.050 4.050 56,206 -0.19(-4.48%)
Apr 07, 2021 4.240 4.240 4.240 4.240 345,202 +0.09(+2.17%)
Apr 06, 2021 4.190 4.190 4.150 4.150 6,778 -0.12(-2.81%)
Apr 05, 2021 3.800 4.270 3.800 4.270 2,236 +0.26(+6.48%)
Apr 01, 2021 4.010 4.010 4.010 4.010 400 -0.07(-1.72%)
Mar 31, 2021 4.080 4.080 4.080 4.080 366 -0.08(-1.81%)
Mar 30, 2021 4.155 4.155 4.155 193 +0.00(+0.00%)
Mar 29, 2021 4.150 4.155 4.090 4.155 3,047 -0.01(-0.36%)
Mar 26, 2021 4.170 4.170 4.170 4.170 400 +0.17(+4.25%)
Mar 25, 2021 4.000 4.010 4.000 4.000 86,155 -0.18(-4.31%)
Mar 24, 2021 4.040 4.180 4.040 4.180 10,586 +0.15(+3.85%)
Mar 23, 2021 4.100 4.100 4.020 4.025 3,154 -0.26(-6.07%)
Mar 22, 2021 4.180 4.285 4.180 4.285 1,495 +0.13(+3.23%)
Mar 19, 2021 4.151 4.151 4.151 4.151 200 -0.26(-5.87%)
Mar 18, 2021 4.150 4.410 4.150 4.410 1,733 +0.10(+2.42%)
Mar 17, 2021 4.365 4.365 4.280 4.306 13,479 -0.02(-0.44%)
Mar 16, 2021 4.450 4.450 4.290 4.325 34,281 -0.08(-1.82%)
Mar 15, 2021 4.420 4.420 4.405 4.405 312 +0.00(+0.11%)
Mar 12, 2021 4.350 4.590 4.350 4.400 2,700 +0.01(+0.23%)
Mar 11, 2021 4.465 4.465 4.390 4.390 22,596 +0.07(+1.62%)
Mar 10, 2021 4.338 4.412 4.320 4.320 14,115 -0.03(-0.69%)
Mar 09, 2021 4.374 4.374 4.350 4.350 4,328 +0.00(+0.00%)
Mar 08, 2021 4.420 4.430 4.350 4.350 1,633 -0.07(-1.58%)
Mar 05, 2021 4.420 4.540 4.420 4.420 10,100 +0.09(+2.20%)
Mar 04, 2021 4.412 4.420 4.250 4.325 12,682 +0.08(+1.76%)
Mar 03, 2021 4.250 4.250 4.150 4.250 506 +0.07(+1.67%)
Mar 02, 2021 4.180 4.180 4.180 4.180 235 +0.04(+1.09%)
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.