STOCK FUTURES RETREAT AS FED DOUBTS SWIRL

Digital currencies rise on hopes SEC will approve U.S. spot bitcoin ETFs in January

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

5.94

-0.10

(-1.66%)

At close: 03:26PM EST

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	5.77	6.26	5.77	5.94	5.94	22,700
Nov 30, 2023	6.04	6.05	5.75	6.04	6.04	20,400
Nov 29, 2023	6.00	6.04	5.72	5.72	5.72	21,600
Nov 28, 2023	6.00	6.09	5.95	5.95	5.95	22,700
Nov 27, 2023	6.26	6.26	5.78	5.98	5.98	18,200
Nov 24, 2023	5.90	6.01	5.85	5.90	5.90	11,200
Nov 22, 2023	6.01	6.01	5.55	5.57	5.57	18,900
Nov 21, 2023	5.90	6.04	5.70	5.85	5.85	15,800
Nov 20, 2023	5.93	6.12	5.77	5.88	5.88	12,100
Nov 17, 2023	5.82	5.95	5.67	5.82	5.82	29,400
Nov 16, 2023	5.78	5.79	5.62	5.78	5.78	34,700
Nov 15, 2023	5.91	6.04	5.77	5.85	5.85	31,700
Nov 14, 2023	5.87	6.04	5.74	5.87	5.87	18,200
Nov 13, 2023	6.15	6.15	5.70	5.82	5.82	23,900
Nov 10, 2023	5.78	5.89	5.70	5.78	5.78	19,900
Nov 09, 2023	5.68	5.89	5.59	5.89	5.89	10,100
Nov 09, 2023	0.073 Dividend
Nov 08, 2023	5.86	5.99	5.80	5.96	5.89	16,700
Nov 07, 2023	5.96	6.15	5.80	5.88	5.81	38,600
Nov 06, 2023	6.36	6.36	5.94	6.00	5.93	16,700
Nov 03, 2023	5.96	6.16	5.82	5.94	5.87	13,100
Nov 02, 2023	5.97	6.35	5.86	6.02	5.95	21,200
Nov 01, 2023	6.31	6.31	5.86	6.02	5.95	48,800
Oct 31, 2023	6.03	6.22	6.03	6.22	6.14	8,300
Oct 30, 2023	6.34	6.44	6.22	6.27	6.19	9,900
Oct 27, 2023	6.46	6.54	6.34	6.34	6.26	6,300
Oct 26, 2023	6.36	6.55	6.29	6.38	6.30	7,500
Oct 25, 2023	6.59	6.60	6.37	6.43	6.35	9,200
Oct 24, 2023	6.64	6.64	6.29	6.55	6.47	10,300
Oct 23, 2023	6.60	6.60	6.37	6.51	6.43	8,900
Oct 20, 2023	6.71	6.74	6.61	6.68	6.60	19,000
Oct 19, 2023	6.55	6.76	6.55	6.75	6.67	6,000
Oct 18, 2023	6.78	6.78	6.70	6.78	6.70	10,900
Oct 17, 2023	6.69	6.81	6.69	6.72	6.64	1,792,000
Oct 16, 2023	6.65	6.69	6.65	6.69	6.61	11,200
Oct 13, 2023	6.60	6.66	6.60	6.64	6.56	2,800
Oct 12, 2023	6.56	6.62	6.42	6.57	6.49	14,200
Oct 11, 2023	6.46	6.50	6.36	6.38	6.30	10,000
Oct 10, 2023	6.42	6.45	6.31	6.45	6.37	14,300
Oct 09, 2023	6.37	6.49	6.30	6.36	6.28	5,600
Oct 06, 2023	6.17	6.32	6.15	6.20	6.12	4,300
Oct 05, 2023	6.06	6.10	6.06	6.10	6.03	5,200
Oct 04, 2023	6.09	6.09	6.06	6.07	6.00	2,000
Oct 03, 2023	6.26	6.26	6.10	6.23	6.15	7,700
Oct 02, 2023	6.34	6.43	6.22	6.23	6.15	12,100
Sept 29, 2023	6.55	6.55	6.50	6.50	6.42	5,300
Sept 28, 2023	6.57	6.75	6.57	6.69	6.61	5,600
Sept 27, 2023	6.52	6.54	6.51	6.54	6.46	11,600
Sept 26, 2023	6.71	6.71	6.34	6.34	6.26	6,000
Sept 25, 2023	6.39	6.51	6.19	6.39	6.31	15,700
Sept 22, 2023	6.69	6.69	6.35	6.55	6.47	19,300
Sept 21, 2023	6.53	6.53	6.39	6.39	6.31	20,800
Sept 20, 2023	6.54	6.59	6.40	6.50	6.42	2,900
Sept 19, 2023	6.40	6.66	6.40	6.42	6.34	8,700
Sept 18, 2023	6.63	6.63	6.36	6.36	6.28	26,700
Sept 15, 2023	6.58	6.63	6.38	6.38	6.30	32,800
Sept 14, 2023	6.72	6.72	6.41	6.64	6.56	2,500
Sept 13, 2023	6.45	6.61	6.19	6.48	6.40	32,800
Sept 12, 2023	6.50	6.67	6.24	6.67	6.59	590,200
Sept 11, 2023	6.50	6.59	6.26	6.59	6.51	8,900
Sept 08, 2023	6.35	6.44	6.33	6.35	6.27	7,100
Sept 07, 2023	6.35	6.42	6.31	6.34	6.26	5,600
Sept 06, 2023	6.37	6.37	6.35	6.35	6.27	1,900
Sept 05, 2023	6.38	6.44	6.38	6.44	6.36	42,400
Sept 01, 2023	6.34	6.34	6.27	6.33	6.25	3,400
Aug 31, 2023	6.07	6.12	6.07	6.10	6.03	4,700
Aug 30, 2023	6.32	6.48	6.00	6.32	6.24	6,500
Aug 29, 2023	6.06	6.22	6.04	6.22	6.14	3,400
Aug 28, 2023	6.07	6.07	5.90	6.07	6.00	3,800
Aug 25, 2023	6.06	6.23	5.91	6.07	6.00	5,400
Aug 24, 2023	6.03	6.09	5.75	5.83	5.76	18,000
Aug 23, 2023	5.75	6.07	5.75	6.07	6.00	25,300
Aug 22, 2023	6.18	6.18	6.02	6.02	5.95	3,700
Aug 21, 2023	6.19	6.22	6.01	6.18	6.10	5,100
Aug 18, 2023	5.88	6.27	5.87	5.95	5.88	3,600
Aug 17, 2023	6.13	6.14	5.96	6.14	6.06	4,500
Aug 16, 2023	6.08	6.11	5.94	6.11	6.04	1,800
Aug 15, 2023	6.11	6.17	5.79	5.95	5.88	15,700
Aug 14, 2023	5.94	6.20	5.94	5.98	5.91	10,500
Aug 11, 2023	6.21	6.27	5.94	5.94	5.87	2,900
Aug 10, 2023	6.33	6.39	6.05	6.39	6.31	4,000
Aug 10, 2023	0.073 Dividend
Aug 09, 2023	6.34	6.34	6.21	6.34	6.19	3,400
Aug 08, 2023	5.80	6.19	5.80	6.19	6.04	12,100
Aug 07, 2023	5.93	6.22	5.93	6.22	6.07	4,000
Aug 04, 2023	6.11	6.23	6.11	6.14	5.99	35,400
Aug 03, 2023	6.06	6.16	5.98	6.16	6.01	3,400
Aug 02, 2023	6.15	6.15	5.90	5.90	5.76	2,100
Aug 01, 2023	6.25	6.25	6.10	6.13	5.99	8,800
Jul 31, 2023	6.22	6.22	6.00	6.10	5.96	7,000
Jul 28, 2023	6.15	6.15	6.05	6.09	5.95	10,500
Jul 27, 2023	6.34	6.40	6.00	6.00	5.86	13,400
Jul 26, 2023	5.90	6.16	5.90	5.94	5.80	31,700
Jul 25, 2023	6.09	6.29	6.03	6.10	5.96	5,900
Jul 24, 2023	6.11	6.28	6.06	6.13	5.99	37,200
Jul 21, 2023	6.18	6.21	5.87	6.12	5.98	6,300
Jul 20, 2023	6.18	6.32	5.99	6.16	6.01	6,800
Jul 19, 2023	5.97	6.14	5.86	6.14	5.99	3,800
Jul 18, 2023	6.00	6.08	5.97	5.98	5.84	3,600
Jul 17, 2023	6.05	6.05	5.97	6.00	5.86	2,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.57(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.60(+0.82%)

CAD/USD0.7385-0.0024(-0.33%)

CRUDE OIL73.41-0.66(-0.89%)

Bitcoin CAD56,577.82+2,780.38(+5.17%)

STOCK FUTURES RETREAT AS FED DOUBTS SWIRL

BP p.l.c. (BPAQF)

S&P/TSX
20,452.87
+216.57(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.60(+0.82%)

CAD/USD
0.7385
-0.0024(-0.33%)

CRUDE OIL
73.41
-0.66(-0.89%)

Bitcoin CAD
56,577.82
+2,780.38(+5.17%)