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

BP Plc (OP: BPAQF )

5.575 -0.025 (-0.45%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 5.450 5.600 5.400 5.600 41,729 +0.11(+2.00%)
Aug 14, 2024 5.465 5.640 5.465 5.490 14,815 +0.09(+1.67%)
Aug 13, 2024 5.525 5.550 5.400 5.400 30,015 -0.15(-2.70%)
Aug 12, 2024 5.510 5.850 5.350 5.550 22,399 +0.01(+0.18%)
Aug 09, 2024 5.400 5.540 5.300 5.540 20,278 +0.18(+3.36%)
Aug 08, 2024 5.350 5.700 5.300 5.360 22,669 +0.16(+3.08%)
Aug 07, 2024 5.750 5.750 5.200 5.200 16,619 -0.16(-2.99%)
Aug 06, 2024 5.490 5.650 5.200 5.360 25,050 -0.14(-2.55%)
Aug 05, 2024 5.630 5.700 5.050 5.500 28,907 -0.29(-5.01%)
Aug 02, 2024 5.650 6.000 5.520 5.790 75,379 -0.02(-0.34%)
Aug 01, 2024 5.900 6.050 5.650 5.810 28,723 +0.01(+0.17%)
Jul 31, 2024 5.860 6.050 5.570 5.800 6,325 -0.01(-0.17%)
Jul 30, 2024 6.050 6.050 5.650 5.810 8,280 -0.04(-0.68%)
Jul 29, 2024 5.890 6.050 5.800 5.850 65,637 -0.08(-1.27%)
Jul 26, 2024 5.940 6.100 5.650 5.925 9,633 -0.02(-0.25%)
Jul 25, 2024 5.810 6.100 5.650 5.940 9,130 +0.25(+4.39%)
Jul 24, 2024 5.810 5.940 5.690 5.690 6,360 -0.15(-2.57%)
Jul 23, 2024 5.840 5.840 5.810 5.840 21,366 +0.00(+0.00%)
Jul 22, 2024 5.850 6.000 5.700 5.840 6,187 +0.09(+1.57%)
Jul 19, 2024 5.875 5.875 5.750 5.750 3,402 -0.00(-0.04%)
Jul 18, 2024 5.940 6.050 5.753 5.753 8,321 -0.05(-0.90%)
Jul 17, 2024 5.860 5.890 5.650 5.805 15,373 -0.04(-0.77%)
Jul 16, 2024 5.910 5.933 5.703 5.850 8,723 -0.10(-1.68%)
Jul 15, 2024 5.910 6.300 5.850 5.950 3,919 +0.03(+0.51%)
Jul 12, 2024 5.940 6.020 5.800 5.920 11,520 -0.02(-0.34%)
Jul 11, 2024 5.910 6.050 5.780 5.940 37,855 -0.06(-0.97%)
Jul 10, 2024 5.950 5.998 5.800 5.998 15,865 +0.18(+3.06%)
Jul 09, 2024 5.925 6.050 5.800 5.820 10,657 -0.29(-4.75%)
Jul 08, 2024 5.850 6.350 5.850 6.110 40,579 +0.04(+0.66%)
Jul 05, 2024 6.080 6.160 6.060 6.070 4,376 +0.01(+0.17%)
Jul 03, 2024 6.500 6.500 6.060 6.060 4,163 -0.07(-1.14%)
Jul 02, 2024 6.110 6.330 6.110 6.130 24,548 +0.14(+2.34%)
Jul 01, 2024 6.300 6.300 5.990 5.990 10,371 -0.03(-0.50%)
Jun 28, 2024 5.950 6.110 5.800 6.020 6,001 -0.09(-1.47%)
Jun 27, 2024 5.925 6.110 5.800 6.110 10,286 +0.06(+1.03%)
Jun 26, 2024 5.925 6.048 5.800 6.048 4,567 +0.09(+1.55%)
Jun 25, 2024 5.980 6.110 5.850 5.955 6,867 -0.01(-0.25%)
Jun 24, 2024 5.900 6.050 5.800 5.970 13,505 -0.03(-0.50%)
Jun 21, 2024 5.875 6.000 5.875 6.000 1,779 +0.00(+0.00%)
Jun 20, 2024 5.900 6.000 5.753 6.000 7,065 +0.08(+1.27%)
Jun 18, 2024 5.900 6.000 5.900 5.925 4,802 +0.12(+1.98%)
Jun 17, 2024 5.950 5.955 5.800 5.810 5,964 -0.10(-1.69%)
Jun 14, 2024 5.710 6.100 5.550 5.910 18,148 -0.03(-0.51%)
Jun 13, 2024 5.950 5.950 5.680 5.940 10,924 -0.01(-0.17%)
Jun 12, 2024 5.950 6.100 5.800 5.950 10,129 +0.19(+3.30%)
Jun 11, 2024 5.700 6.090 5.600 5.760 9,242 +0.05(+0.88%)
Jun 10, 2024 6.090 6.150 5.550 5.710 20,996 +0.00(+0.00%)
Jun 07, 2024 5.750 6.090 5.550 5.710 12,711 -0.09(-1.55%)
Jun 06, 2024 5.810 6.180 5.700 5.800 9,512 -0.34(-5.54%)
Jun 05, 2024 6.060 6.300 5.900 6.140 12,116 -0.11(-1.76%)
Jun 04, 2024 6.060 6.250 5.780 6.250 7,151 +0.15(+2.46%)
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.