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

BP Plc (OP: BPAQF )

5.241 +0.091 (+1.76%)
Streaming Delayed Price Updated: 12:04 PM EST, Jan 30, 2025 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 (%)
Jan 29, 2025 5.210 5.210 5.080 5.150 7,460 -0.07(-1.44%)
Jan 28, 2025 5.250 5.250 5.150 5.225 18,497 -0.04(-0.67%)
Jan 27, 2025 5.175 5.260 5.000 5.260 89,674 +0.02(+0.38%)
Jan 24, 2025 5.266 5.630 5.150 5.240 39,239 -0.00(-0.10%)
Jan 23, 2025 5.370 5.600 5.135 5.245 189,806 +0.09(+1.84%)
Jan 22, 2025 5.200 5.375 5.100 5.150 8,028 -0.02(-0.39%)
Jan 21, 2025 5.210 5.357 5.150 5.170 256,234 -0.04(-0.67%)
Jan 17, 2025 5.220 5.750 4.950 5.205 89,496 -0.04(-0.76%)
Jan 16, 2025 5.260 5.490 5.000 5.245 57,002 +0.07(+1.35%)
Jan 15, 2025 5.110 5.307 4.950 5.175 8,851 -0.01(-0.19%)
Jan 14, 2025 5.150 5.290 5.010 5.185 6,489 -0.01(-0.10%)
Jan 13, 2025 5.150 5.317 5.150 5.190 295,861 -0.11(-2.17%)
Jan 10, 2025 5.180 5.450 5.150 5.305 239,051 +0.15(+3.01%)
Jan 08, 2025 5.310 5.350 5.150 5.150 3,088 -0.17(-3.20%)
Jan 07, 2025 5.125 5.320 5.125 5.320 41,758 +0.14(+2.70%)
Jan 06, 2025 5.100 5.270 5.100 5.180 236,215 +0.14(+2.78%)
Jan 03, 2025 5.450 5.450 4.950 5.040 39,562 +0.07(+1.31%)
Jan 02, 2025 5.010 5.070 4.900 4.975 57,121 +0.09(+1.94%)
Dec 31, 2024 4.880 0 +0.11(+2.31%)
Dec 30, 2024 4.950 4.960 4.640 4.770 153,547 -0.11(-2.26%)
Dec 27, 2024 4.915 5.000 4.700 4.880 72,332 +0.10(+2.20%)
Dec 26, 2024 4.400 4.920 4.400 4.775 79,041 +0.08(+1.60%)
Dec 24, 2024 4.725 4.820 4.650 4.700 34,335 -0.01(-0.21%)
Dec 23, 2024 4.500 4.860 4.500 4.710 111,842 -0.02(-0.42%)
Dec 20, 2024 4.825 4.920 4.720 4.730 87,815 -0.11(-2.37%)
Dec 19, 2024 4.770 4.980 4.750 4.845 124,865 +0.04(+0.94%)
Dec 18, 2024 4.830 4.962 4.800 4.800 683,444 -0.01(-0.21%)
Dec 17, 2024 4.610 4.990 4.610 4.810 98,227 -0.02(-0.41%)
Dec 16, 2024 4.910 4.980 4.830 4.830 174,048 -0.17(-3.50%)
Dec 13, 2024 5.010 5.070 4.910 5.005 65,293 -0.00(-0.10%)
Dec 12, 2024 4.800 5.100 4.800 5.010 86,858 -0.02(-0.40%)
Dec 11, 2024 5.025 5.050 4.800 5.030 137,304 +0.05(+1.11%)
Dec 10, 2024 4.900 5.090 4.860 4.975 160,942 -0.03(-0.50%)
Dec 09, 2024 5.190 5.190 4.800 5.000 318,386 +0.22(+4.60%)
Dec 06, 2024 4.810 4.900 4.750 4.780 191,743 -0.03(-0.62%)
Dec 05, 2024 4.970 4.970 4.810 4.810 107,068 -0.09(-1.84%)
Dec 04, 2024 4.860 4.910 4.800 4.900 52,614 +0.03(+0.51%)
Dec 03, 2024 4.760 4.950 4.760 4.875 77,288 -0.01(-0.31%)
Dec 02, 2024 5.250 5.250 4.760 4.890 120,797 +0.05(+1.03%)
Nov 29, 2024 5.300 5.300 4.770 4.840 84,067 +0.04(+0.83%)
Nov 27, 2024 4.855 4.900 4.700 4.800 46,430 +0.05(+1.05%)
Nov 26, 2024 4.840 4.930 4.650 4.750 71,227 -0.13(-2.76%)
Nov 25, 2024 4.910 4.980 4.820 4.885 96,453 +0.07(+1.37%)
Nov 22, 2024 4.800 4.980 4.800 4.819 40,875 -0.04(-0.84%)
Nov 21, 2024 4.900 4.900 4.725 4.860 59,791 +0.16(+3.41%)
Nov 20, 2024 4.500 4.900 4.500 4.700 31,313 -0.13(-2.59%)
Nov 19, 2024 4.932 5.000 4.750 4.825 29,568 +0.00(+0.00%)
Nov 18, 2024 4.830 4.993 4.780 4.825 83,043 +0.00(+0.00%)
Nov 15, 2024 4.780 4.900 4.760 4.825 70,833 +0.02(+0.42%)
Nov 14, 2024 4.850 4.860 4.750 4.805 99,729 +0.05(+1.16%)
Nov 13, 2024 4.758 4.800 4.350 4.750 21,079 +0.08(+1.82%)
Nov 12, 2024 4.710 5.150 4.590 4.665 29,940 -0.08(-1.79%)
Nov 11, 2024 4.785 4.890 4.710 4.750 63,441 -0.06(-1.25%)
Nov 08, 2024 4.650 5.050 4.650 4.810 39,002 -0.28(-5.50%)
Nov 07, 2024 4.940 5.100 4.920 5.090 39,950 +0.06(+1.19%)
Nov 06, 2024 4.950 5.030 4.900 5.030 73,937 +0.06(+1.11%)
Nov 05, 2024 4.925 5.050 4.900 4.975 146,013 +0.02(+0.51%)
Nov 04, 2024 4.870 5.010 4.700 4.950 105,934 +0.08(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.