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, 2022 5.430 5.430 5.430 5.430 140 +0.00(+0.00%)
May 27, 2022 5.370 5.430 5.360 5.430 202,154 +0.01(+0.20%)
May 26, 2022 5.430 5.480 5.400 5.419 8,980 +0.06(+1.10%)
May 25, 2022 5.390 5.390 5.360 5.360 6,130 -0.03(-0.56%)
May 24, 2022 5.390 5.390 5.390 5.390 256 -0.09(-1.64%)
May 23, 2022 5.360 5.480 5.360 5.480 8,933 +0.12(+2.24%)
May 20, 2022 5.360 5.360 5.360 5.360 932 +0.20(+3.88%)
May 19, 2022 5.160 5.160 4.964 5.160 1,517 -0.14(-2.64%)
May 18, 2022 5.300 5.300 5.300 5.300 33,911 +0.12(+2.42%)
May 17, 2022 5.070 5.175 5.070 5.175 42,253 +0.08(+1.47%)
May 09, 2022 5.100 1 -0.17(-3.23%)
May 06, 2022 5.270 5.270 5.270 5.270 7,314 -0.12(-2.23%)
May 05, 2022 5.390 5.390 5.390 5.390 1,289 +0.24(+4.66%)
May 04, 2022 5.344 5.344 5.150 5.150 613 +0.39(+8.19%)
May 02, 2022 4.760 26 -0.22(-4.42%)
Apr 29, 2022 4.980 4.980 4.980 4.980 1,001 +0.23(+4.84%)
Apr 27, 2022 4.750 56 +0.14(+3.05%)
Apr 25, 2022 4.609 0 -0.37(-7.44%)
Apr 22, 2022 5.105 5.105 4.980 4.980 22,068 -0.24(-4.69%)
Apr 21, 2022 5.225 5.225 5.225 5.225 170 +0.04(+0.87%)
Apr 18, 2022 5.180 71 +0.11(+2.17%)
Apr 14, 2022 5.070 5.070 5.070 5.070 2,003 +0.00(+0.00%)
Apr 13, 2022 5.070 5.070 5.070 5.070 2,915 +0.05(+1.01%)
Apr 12, 2022 5.019 5.150 5.019 5.019 1,106 -0.02(-0.36%)
Apr 11, 2022 5.037 5.037 5.037 5.037 869 -0.08(-1.61%)
Apr 08, 2022 5.120 5.120 5.120 5.120 6,483 +0.15(+2.97%)
Apr 06, 2022 4.972 75 +0.09(+1.78%)
Apr 05, 2022 4.885 4.885 4.885 4.885 1,416 +0.04(+0.93%)
Apr 04, 2022 4.800 4.840 4.800 4.840 726 -0.30(-5.84%)
Apr 01, 2022 4.955 5.140 4.774 5.140 15,020 +0.20(+4.05%)
Mar 31, 2022 5.130 5.130 4.900 4.940 6,564 -0.06(-1.20%)
Mar 30, 2022 4.990 5.075 4.970 5.000 9,801 +0.11(+2.25%)
Mar 29, 2022 4.890 4.890 4.890 4.890 3,373 +0.09(+1.87%)
Mar 28, 2022 4.800 4.800 4.800 4.800 695 -0.18(-3.62%)
Mar 25, 2022 5.300 5.300 4.980 4.980 8,587 +0.01(+0.20%)
Mar 24, 2022 4.960 5.340 4.960 4.970 2,438 +0.05(+1.02%)
Mar 23, 2022 5.080 5.080 4.920 4.920 2,336 +0.07(+1.44%)
Mar 22, 2022 5.080 5.080 4.850 4.850 1,290 +0.26(+5.66%)
Mar 18, 2022 4.590 53 -0.24(-4.97%)
Mar 17, 2022 4.630 4.830 4.630 4.830 390 +0.29(+6.39%)
Mar 16, 2022 4.540 4.758 4.540 4.540 4,472 -0.14(-2.99%)
Mar 15, 2022 4.550 4.760 4.550 4.680 9,920 -0.06(-1.27%)
Mar 11, 2022 4.740 42 +0.17(+3.72%)
Mar 10, 2022 4.570 4.570 4.570 4.570 37,963 -0.17(-3.59%)
Mar 09, 2022 5.000 5.040 4.740 4.740 671 -0.46(-8.85%)
Mar 08, 2022 4.760 5.200 4.700 5.200 7,830 +0.56(+12.00%)
Mar 07, 2022 4.700 4.700 4.643 4.643 3,448 -0.26(-5.24%)
Mar 03, 2022 4.900 3,622 +0.02(+0.41%)
Mar 02, 2022 5.240 5.240 4.880 4.880 1,685 -0.02(-0.41%)
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.