Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc (OP: BPAQF )

5.970 -0.030 (-0.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 24, 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 (%)
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%)
Jun 03, 2024 6.125 6.250 6.100 6.100 8,434 +0.04(+0.66%)
May 31, 2024 6.060 6.090 5.900 6.060 4,398 -0.04(-0.66%)
May 30, 2024 6.110 6.240 5.950 6.100 2,361 -0.14(-2.24%)
May 29, 2024 6.650 6.650 6.075 6.240 5,142 +0.13(+2.13%)
May 28, 2024 6.390 6.550 5.950 6.110 11,666 +0.03(+0.49%)
May 24, 2024 6.075 6.200 5.950 6.080 5,864 +0.00(+0.08%)
May 23, 2024 6.075 6.200 6.075 6.075 2,845 +0.00(+0.00%)
May 22, 2024 6.150 6.240 5.950 6.075 4,606 -0.10(-1.70%)
May 21, 2024 5.870 6.320 5.870 6.180 4,868 +0.00(+0.00%)
May 20, 2024 6.500 6.500 6.160 6.180 5,256 -0.21(-3.29%)
May 17, 2024 6.450 6.450 6.030 6.390 11,578 -0.16(-2.44%)
May 16, 2024 6.340 6.550 5.870 6.550 24,872 +0.09(+1.39%)
May 15, 2024 6.210 6.460 5.950 6.460 4,555 +0.00(+0.00%)
May 14, 2024 6.160 6.470 6.160 6.460 5,027 +0.51(+8.57%)
May 13, 2024 6.410 6.420 5.950 5.950 3,618 -0.43(-6.81%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.