Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

BP Plc (OP: BPAQF )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 26, 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 (%)
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%)
Sep 03, 2024 5.600 6.000 5.404 5.640 20,589 +0.04(+0.68%)
Aug 30, 2024 5.700 5.700 5.600 5.602 5,758 -0.10(-1.72%)
Aug 29, 2024 5.700 5.700 5.600 5.700 6,549 +0.00(+0.00%)
Aug 28, 2024 5.750 5.750 5.600 5.700 3,665 +0.02(+0.35%)
Aug 27, 2024 5.760 5.800 5.600 5.680 10,521 +0.08(+1.43%)
Aug 26, 2024 5.250 5.800 5.250 5.600 17,222 -0.06(-1.06%)
Aug 23, 2024 5.680 5.740 5.520 5.660 21,103 -0.02(-0.35%)
Aug 22, 2024 6.100 6.100 5.580 5.680 11,948 -0.04(-0.79%)
Aug 21, 2024 6.140 6.140 5.650 5.725 19,112 +0.04(+0.79%)
Aug 20, 2024 5.400 5.840 5.400 5.680 21,916 -0.12(-2.07%)
Aug 19, 2024 5.700 5.800 5.560 5.800 25,108 +0.22(+4.04%)
Aug 16, 2024 5.550 5.700 5.400 5.575 8,697 -0.02(-0.45%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.