Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc (OP: BPAQF )

6.385 +0.275 (+4.50%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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 10, 2024 6.310 6.560 6.270 6.385 31,220 +0.27(+4.50%)
May 09, 2024 6.430 6.520 6.110 6.110 2,863 +0.00(+0.00%)
May 08, 2024 6.450 6.450 5.950 6.110 19,685 -0.25(-4.01%)
May 07, 2024 6.160 6.400 6.160 6.365 2,397 -0.22(-3.41%)
May 06, 2024 6.430 6.600 6.350 6.590 12,765 +0.12(+1.85%)
May 03, 2024 6.250 6.650 6.150 6.470 21,447 +0.26(+4.19%)
May 02, 2024 6.640 6.700 6.210 6.210 4,181 -0.15(-2.36%)
May 01, 2024 6.640 6.640 6.360 6.360 2,624 -0.05(-0.78%)
Apr 30, 2024 6.250 6.690 6.250 6.410 3,378 -0.12(-1.76%)
Apr 29, 2024 6.600 6.810 6.360 6.525 7,902 +0.07(+1.08%)
Apr 26, 2024 6.310 6.650 6.200 6.455 6,330 +0.21(+3.28%)
Apr 25, 2024 6.430 6.730 6.250 6.250 13,678 -0.06(-0.95%)
Apr 24, 2024 6.440 6.600 6.154 6.310 4,313 -0.13(-2.02%)
Apr 23, 2024 6.050 6.600 6.050 6.440 13,324 -0.25(-3.74%)
Apr 22, 2024 6.110 6.690 6.110 6.690 8,483 +0.38(+6.02%)
Apr 19, 2024 6.310 6.600 6.250 6.310 3,946 +0.00(+0.00%)
Apr 18, 2024 6.440 6.600 6.150 6.310 6,743 -0.14(-2.17%)
Apr 17, 2024 6.800 6.800 6.060 6.450 5,072 +0.09(+1.42%)
Apr 16, 2024 6.700 6.700 6.300 6.360 8,449 +0.01(+0.16%)
Apr 15, 2024 6.690 6.850 6.350 6.350 7,073 -0.16(-2.51%)
Apr 12, 2024 6.700 6.755 6.513 6.513 15,204 +0.09(+1.45%)
Apr 11, 2024 6.555 6.615 6.420 6.420 13,439 -0.08(-1.23%)
Apr 10, 2024 6.510 6.525 6.500 6.500 2,780 -0.04(-0.69%)
Apr 09, 2024 6.600 6.650 6.410 6.545 19,593 +0.08(+1.32%)
Apr 08, 2024 6.690 6.700 6.300 6.460 5,742 -0.14(-2.12%)
Apr 05, 2024 6.640 6.640 6.260 6.600 9,204 +0.16(+2.48%)
Apr 04, 2024 6.410 6.445 6.410 6.440 1,957 -0.04(-0.62%)
Apr 03, 2024 6.310 6.492 6.200 6.480 11,206 +0.06(+0.93%)
Apr 02, 2024 6.285 6.420 6.280 6.420 7,040 +0.41(+6.82%)
Apr 01, 2024 6.010 6.400 5.950 6.010 10,796 -0.36(-5.65%)
Mar 28, 2024 6.275 6.370 6.200 6.370 43,252 +0.24(+3.92%)
Mar 27, 2024 6.110 6.340 6.110 6.130 13,595 -0.08(-1.29%)
Mar 26, 2024 6.260 6.400 6.210 6.210 24,666 -0.14(-2.20%)
Mar 25, 2024 6.250 6.420 6.100 6.350 20,578 +0.12(+1.93%)
Mar 22, 2024 5.900 6.240 5.900 6.230 16,051 -0.06(-1.03%)
Mar 21, 2024 6.060 6.390 6.060 6.295 16,157 +0.13(+2.19%)
Mar 20, 2024 6.240 6.400 5.900 6.160 3,784 -0.16(-2.45%)
Mar 19, 2024 6.250 6.373 6.160 6.315 164,858 +0.27(+4.38%)
Mar 18, 2024 6.240 6.400 6.050 6.050 27,863 -0.13(-2.10%)
Mar 15, 2024 6.280 6.360 6.060 6.180 5,970 -0.05(-0.80%)
Mar 14, 2024 6.225 6.350 6.130 6.230 4,733 +0.02(+0.32%)
Mar 13, 2024 6.060 6.450 6.060 6.210 17,225 +0.26(+4.37%)
Mar 12, 2024 6.350 6.350 5.950 5.950 20,456 -0.05(-0.83%)
Mar 11, 2024 6.025 6.250 6.000 6.000 6,247 -0.07(-1.07%)
Mar 08, 2024 6.110 6.180 5.850 6.065 8,819 +0.08(+1.25%)
Mar 07, 2024 6.080 6.100 5.990 5.990 10,217 -0.09(-1.56%)
Mar 06, 2024 6.042 6.122 5.980 6.085 27,366 +0.22(+3.84%)
Mar 05, 2024 5.980 5.980 5.860 5.860 3,958 -0.10(-1.76%)
Mar 04, 2024 5.965 6.070 5.860 5.965 12,962 +0.04(+0.59%)
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.