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

BP Plc (OP: BPAQF )

4.819 -0.041 (-0.84%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 22, 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 (%)
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%)
Nov 01, 2024 4.860 5.350 4.750 4.870 18,818 +0.10(+2.10%)
Oct 31, 2024 4.950 4.950 4.700 4.770 60,008 -0.13(-2.65%)
Oct 30, 2024 4.650 5.150 4.650 4.900 32,883 -0.11(-2.20%)
Oct 29, 2024 5.100 5.190 4.900 5.010 28,539 -0.16(-3.09%)
Oct 28, 2024 5.150 5.300 5.080 5.170 53,297 -0.05(-1.05%)
Oct 25, 2024 5.300 5.310 5.150 5.225 32,930 -0.04(-0.67%)
Oct 24, 2024 5.300 5.320 5.170 5.260 31,769 +0.07(+1.35%)
Oct 23, 2024 5.200 5.275 5.190 5.190 463,597 +0.02(+0.29%)
Oct 22, 2024 5.225 5.300 5.100 5.175 29,461 -0.12(-2.36%)
Oct 21, 2024 5.250 5.350 5.100 5.300 49,203 +0.05(+0.95%)
Oct 18, 2024 5.250 5.350 5.150 5.250 414,278 +0.09(+1.74%)
Oct 17, 2024 5.230 5.300 5.160 5.160 23,198 +0.00(+0.10%)
Oct 16, 2024 5.080 5.190 5.080 5.155 16,816 -0.03(-0.58%)
Oct 15, 2024 5.200 5.350 5.000 5.185 487,843 -0.09(-1.71%)
Oct 14, 2024 4.900 5.420 4.900 5.275 153,520 -0.12(-2.31%)
Oct 11, 2024 5.325 5.450 5.200 5.400 49,413 +0.15(+2.86%)
Oct 10, 2024 5.300 5.450 5.220 5.250 25,572 +0.00(+0.00%)
Oct 09, 2024 5.400 5.450 5.200 5.250 29,677 -0.10(-1.87%)
Oct 08, 2024 5.410 5.800 5.250 5.350 10,137 -0.29(-5.14%)
Oct 07, 2024 5.420 5.640 5.300 5.640 60,936 +0.28(+5.22%)
Oct 04, 2024 5.350 5.500 5.325 5.360 32,931 +0.06(+1.13%)
Oct 03, 2024 5.400 5.400 5.200 5.300 24,719 +0.02(+0.38%)
Oct 02, 2024 5.320 5.420 5.210 5.280 41,576 +0.05(+0.96%)
Oct 01, 2024 5.250 5.350 5.135 5.230 41,948 -0.02(-0.38%)
Sep 30, 2024 5.650 5.650 5.050 5.250 32,295 +0.00(+0.00%)
Sep 27, 2024 5.160 5.400 5.100 5.250 41,431 +0.10(+1.94%)
Sep 26, 2024 5.300 5.350 5.080 5.150 33,269 -0.25(-4.63%)
Sep 25, 2024 5.450 5.460 5.350 5.400 376,093 -0.04(-0.74%)
Sep 24, 2024 5.300 5.460 5.300 5.440 16,086 +0.02(+0.28%)
Sep 23, 2024 5.350 5.530 5.300 5.425 31,716 +0.08(+1.40%)
Sep 20, 2024 5.550 5.550 5.350 5.350 18,634 -0.10(-1.83%)
Sep 19, 2024 5.420 5.590 5.410 5.450 17,656 -0.05(-0.91%)
Sep 18, 2024 5.335 5.500 5.300 5.500 26,274 +0.25(+4.76%)
Sep 17, 2024 5.350 5.450 5.250 5.250 16,230 -0.08(-1.41%)
Sep 16, 2024 5.375 5.500 5.250 5.325 68,050 -0.02(-0.47%)
Sep 13, 2024 5.160 5.450 5.160 5.350 99,957 +0.05(+0.94%)
Sep 12, 2024 5.490 5.490 5.100 5.300 101,404 +0.08(+1.53%)
Sep 11, 2024 5.100 5.490 5.050 5.220 51,512 +0.06(+1.16%)
Sep 10, 2024 5.210 5.490 5.100 5.160 63,228 -0.20(-3.73%)
Sep 09, 2024 5.640 5.800 5.000 5.360 71,928 +0.08(+1.52%)
Sep 06, 2024 5.580 5.580 5.240 5.280 42,993 -0.10(-1.86%)
Sep 05, 2024 5.540 5.700 5.375 5.380 24,316 -0.05(-0.92%)
Sep 04, 2024 5.800 5.800 5.360 5.430 14,980 -0.21(-3.72%)
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.