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

BP Plc (OP: BPAQF )

5.910 -0.030 (-0.51%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 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, 2017 6.000 6.000 6.000 6.000 2,375 +0.02(+0.33%)
May 30, 2017 5.980 5.980 5.980 5.980 148 -0.02(-0.33%)
May 26, 2017 6.070 6.070 6.000 6.000 428 -0.15(-2.44%)
May 25, 2017 5.990 6.200 5.990 6.150 3,827 +0.01(+0.23%)
May 24, 2017 6.020 6.200 6.020 6.136 19,679 -0.06(-1.00%)
May 23, 2017 6.110 6.198 6.070 6.198 1,138 +0.08(+1.27%)
May 22, 2017 6.150 6.150 6.080 6.120 3,404 +0.03(+0.49%)
May 19, 2017 6.100 6.100 6.090 6.090 1,106 +0.16(+2.70%)
May 18, 2017 5.880 6.015 5.880 5.930 14,668 -0.08(-1.33%)
May 17, 2017 6.030 6.030 6.010 6.010 28,105 +0.01(+0.15%)
May 16, 2017 6.018 6.045 5.990 6.001 8,497 +0.18(+3.11%)
May 12, 2017 5.820 5.820 5.820 8,315 +0.04(+0.69%)
May 11, 2017 5.770 5.865 5.760 5.780 9,207 -0.17(-2.86%)
May 10, 2017 5.940 5.950 5.940 5.950 20,953 +0.14(+2.41%)
May 09, 2017 5.810 5.810 5.810 5.810 982 -0.13(-2.19%)
May 08, 2017 5.810 5.940 5.810 5.940 2,601 +0.03(+0.51%)
May 05, 2017 5.680 5.910 5.680 5.910 6,946 +0.24(+4.23%)
May 04, 2017 5.671 5.735 5.670 5.670 543 -0.01(-0.18%)
May 03, 2017 5.760 5.760 5.680 5.680 3,702 -0.08(-1.39%)
May 01, 2017 5.760 5.760 5.760 4,040 +0.11(+1.95%)
Apr 28, 2017 5.700 5.700 5.650 5.650 7,497 +0.01(+0.18%)
Apr 27, 2017 5.700 5.700 5.640 5.640 11,415 -0.06(-1.05%)
Apr 25, 2017 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 24, 2017 5.700 5.700 5.700 5.700 1,007 +0.13(+2.33%)
Apr 21, 2017 5.600 5.680 5.560 5.570 5,572 -0.09(-1.59%)
Apr 20, 2017 5.715 5.720 5.660 5.660 598 -0.02(-0.35%)
Apr 19, 2017 5.680 5.680 5.680 5.680 101 -0.03(-0.53%)
Apr 18, 2017 5.750 5.750 5.710 5.710 314 +0.02(+0.35%)
Apr 17, 2017 5.860 5.860 5.680 5.690 1,760 -0.14(-2.40%)
Apr 13, 2017 5.830 5.830 5.830 5.830 291 -0.02(-0.34%)
Apr 12, 2017 5.850 5.850 5.850 5.850 385 +0.08(+1.39%)
Apr 10, 2017 5.770 5.770 5.770 3,503 +0.01(+0.17%)
Apr 07, 2017 5.760 5.760 5.760 5.760 751 -0.04(-0.60%)
Apr 06, 2017 5.795 5.795 5.795 5.795 690 +0.08(+1.40%)
Apr 04, 2017 5.715 5.715 5.715 0 +0.04(+0.62%)
Mar 30, 2017 5.680 5.680 5.680 107 +0.07(+1.25%)
Mar 28, 2017 5.610 5.610 5.610 2 +0.04(+0.72%)
Mar 27, 2017 5.680 5.680 5.570 5.570 39,414 -0.01(-0.18%)
Mar 24, 2017 5.588 5.588 5.560 5.580 2,343 -0.16(-2.79%)
Mar 23, 2017 5.740 5.740 5.740 5.740 3,817 +0.12(+2.14%)
Mar 22, 2017 5.620 5.620 5.620 5.620 5,484 -0.01(-0.27%)
Mar 16, 2017 5.635 5.635 5.635 0 +0.10(+1.90%)
Mar 15, 2017 5.530 5.530 5.530 5.530 2,840 +0.00(+0.07%)
Mar 14, 2017 5.609 5.609 5.500 5.526 6,052 -0.10(-1.85%)
Mar 13, 2017 5.690 5.690 5.630 5.630 5,911 +0.01(+0.18%)
Mar 10, 2017 5.620 5.620 5.620 5.620 2,088 +0.12(+2.18%)
Mar 09, 2017 5.492 5.500 5.492 5.500 3,281 -0.15(-2.65%)
Mar 07, 2017 5.650 5.650 5.650 11 -0.03(-0.56%)
Mar 06, 2017 5.560 5.682 5.560 5.682 5,413 +0.07(+1.28%)
Mar 03, 2017 5.673 5.673 5.610 5.610 1,001 -0.04(-0.71%)
Mar 02, 2017 5.610 5.683 5.610 5.650 6,224 +0.02(+0.36%)
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.