STOCKS END SHARPLY LOWER AFTER HAWKISH FED RATE HIKE SIGNALS

Dow posts fifth straight session of declines, down 1.6%; S&P 500 extends losses, sheds 1.3%

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

4.34000.0000 (0.00%)

At close: 3:01PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 17, 2021	4.3400	4.3400	4.3400	4.3400	4.3400	200
Jun. 16, 2021	4.6000	4.6700	4.6000	4.6700	4.6700	700
Jun. 15, 2021	4.5900	4.5900	4.5500	4.5900	4.5900	1,400
Jun. 14, 2021	4.8500	4.8500	4.4200	4.4600	4.4600	3,400
Jun. 11, 2021	4.6500	4.6500	4.6500	4.6500	4.6500	400
Jun. 10, 2021	4.5300	4.5300	4.5300	4.5300	4.5300	1,200
Jun. 09, 2021	4.3500	4.4900	4.3500	4.4900	4.4900	1,400
Jun. 08, 2021	4.6300	4.6300	4.3500	4.3800	4.3800	5,200
Jun. 07, 2021	4.5600	4.5600	4.2600	4.2600	4.2600	26,800
Jun. 04, 2021	4.5500	4.5800	4.5500	4.5700	4.5700	16,900
Jun. 03, 2021	4.5800	4.5800	4.5800	4.5800	4.5800	-
Jun. 02, 2021	4.4200	4.5800	4.4200	4.5800	4.5800	1,700
Jun. 01, 2021	4.4000	4.4000	4.4000	4.4000	4.4000	500
May 28, 2021	4.5600	4.5600	4.3300	4.4300	4.4300	7,000
May 27, 2021	4.3800	4.3800	4.3300	4.3300	4.3300	4,000
May 26, 2021	4.3600	4.5400	4.1500	4.1700	4.1700	2,400
May 25, 2021	4.5500	4.5500	4.3800	4.4800	4.4800	800
May 24, 2021	4.4400	4.4400	4.4400	4.4400	4.4400	31,100
May 21, 2021	4.2800	4.5600	4.1900	4.5600	4.5600	14,600
May 20, 2021	4.2100	4.2100	4.2100	4.2100	4.2100	800
May 19, 2021	4.1800	4.1800	4.1800	4.1800	4.1800	300
May 18, 2021	4.5300	4.5300	4.2200	4.3900	4.3900	10,000
May 17, 2021	4.1500	4.3700	4.1500	4.3700	4.3700	2,100
May 14, 2021	4.5600	4.5600	4.3600	4.3600	4.3600	12,000
May 13, 2021	4.3000	4.3000	4.3000	4.3000	4.3000	1,600
May 12, 2021	4.3500	4.4300	4.3500	4.3500	4.3500	9,600
May 11, 2021	4.3300	4.3300	4.2000	4.3100	4.3100	4,000
May 10, 2021	4.5000	4.5000	4.2600	4.3800	4.3800	17,800
May 07, 2021	4.3100	4.4200	4.1700	4.3100	4.3100	47,100
May 06, 2021	4.2900	4.2900	4.1100	4.1100	4.1100	5,900
May 06, 2021	0.053 Dividend
May 05, 2021	4.3000	4.3100	4.3000	4.3100	4.2570	800
May 04, 2021	4.2700	4.4700	4.2600	4.2600	4.2076	18,600
May 03, 2021	4.4700	4.4700	3.9600	4.1500	4.0990	16,400
Apr. 30, 2021	4.2200	4.2500	4.1300	4.1900	4.1385	109,500
Apr. 29, 2021	4.2200	4.2200	4.2200	4.2200	4.1681	200
Apr. 28, 2021	4.1500	4.2500	4.1300	4.2200	4.1681	7,300
Apr. 27, 2021	4.1600	4.1700	4.1000	4.1000	4.0496	47,300
Apr. 26, 2021	4.1100	4.1100	4.1100	4.1100	4.0595	41,000
Apr. 23, 2021	3.9800	4.0500	3.9800	4.0500	4.0002	700
Apr. 22, 2021	4.0700	4.0900	4.0100	4.0100	3.9607	500
Apr. 21, 2021	4.1300	4.1800	4.1300	4.1800	4.1286	2,800
Apr. 20, 2021	4.1000	4.1100	4.0700	4.0700	4.0200	21,100
Apr. 19, 2021	3.9600	4.2000	3.9600	4.1000	4.0496	1,800
Apr. 16, 2021	4.1300	4.2100	4.1300	4.1900	4.1385	47,400
Apr. 15, 2021	4.1800	4.2400	4.1800	4.2400	4.1879	2,400
Apr. 14, 2021	3.8800	4.1700	3.8800	4.1700	4.1187	3,400
Apr. 13, 2021	4.0400	4.1000	4.0400	4.1000	4.0496	400
Apr. 12, 2021	4.1200	4.1200	4.1200	4.1200	4.0693	100,100
Apr. 09, 2021	4.1500	4.1500	4.0600	4.0600	4.0101	600
Apr. 08, 2021	4.0900	4.1000	4.0500	4.0500	4.0002	56,200
Apr. 07, 2021	4.2400	4.2400	4.2400	4.2400	4.1879	345,200
Apr. 06, 2021	4.1900	4.1900	4.1500	4.1500	4.0990	6,800
Apr. 05, 2021	3.8000	4.2700	3.8000	4.2700	4.2175	2,200
Apr. 01, 2021	4.0100	4.0100	4.0100	4.0100	3.9607	500
Mar. 31, 2021	4.0800	4.0800	4.0800	4.0800	4.0298	400
Mar. 30, 2021	4.1600	4.1600	4.1600	4.1600	4.1088	-
Mar. 29, 2021	4.1500	4.1600	4.0900	4.1600	4.1088	3,000
Mar. 26, 2021	4.1700	4.1700	4.1700	4.1700	4.1187	400
Mar. 25, 2021	4.0100	4.0100	4.0000	4.0000	3.9508	86,200
Mar. 24, 2021	4.0400	4.1800	4.0400	4.1800	4.1286	10,600
Mar. 23, 2021	4.1000	4.1000	4.0200	4.0300	3.9804	3,200
Mar. 22, 2021	4.1800	4.2900	4.1800	4.2900	4.2372	1,500
Mar. 19, 2021	4.1500	4.1500	4.1500	4.1500	4.0990	300
Mar. 18, 2021	4.1500	4.4100	4.1500	4.4100	4.3558	1,700
Mar. 17, 2021	4.3700	4.3700	4.2800	4.3100	4.2570	13,500
Mar. 16, 2021	4.4500	4.4500	4.2900	4.3300	4.2768	34,300
Mar. 15, 2021	4.4200	4.4200	4.4100	4.4100	4.3558	300
Mar. 12, 2021	4.3500	4.5900	4.3500	4.4000	4.3459	2,700
Mar. 11, 2021	4.4700	4.4700	4.3900	4.3900	4.3360	22,600
Mar. 10, 2021	4.4100	4.4100	4.3200	4.3200	4.2669	14,100
Mar. 09, 2021	4.3700	4.3700	4.3500	4.3500	4.2965	4,300
Mar. 08, 2021	4.4200	4.4300	4.3500	4.3500	4.2965	1,600
Mar. 05, 2021	4.5000	4.5400	4.4200	4.4200	4.3656	10,100
Mar. 04, 2021	4.3300	4.4200	4.2500	4.3300	4.2768	13,000
Mar. 03, 2021	4.1500	4.2500	4.1500	4.2500	4.1977	1,800
Mar. 02, 2021	4.1800	4.1800	4.1800	4.1800	4.1286	200
Mar. 01, 2021	4.3800	4.3800	4.0500	4.1400	4.0891	10,800
Feb. 26, 2021	4.0000	4.1300	4.0000	4.0100	3.9607	171,600
Feb. 25, 2021	4.4400	4.4400	4.1400	4.2000	4.1484	6,600
Feb. 24, 2021	4.1500	4.2200	4.1500	4.2000	4.1484	37,500
Feb. 23, 2021	3.9400	4.0200	3.9200	3.9300	3.8817	6,200
Feb. 22, 2021	3.7500	3.9500	3.7500	3.9500	3.9014	1,800
Feb. 19, 2021	3.8200	3.8400	3.7500	3.8200	3.7730	1,900
Feb. 18, 2021	3.7400	3.7400	3.7400	3.7400	3.6940	1,400
Feb. 18, 2021	0.053 Dividend
Feb. 17, 2021	3.7100	3.9500	3.7100	3.8500	3.7503	3,400
Feb. 16, 2021	3.8900	3.9500	3.8100	3.9100	3.8088	12,200
Feb. 12, 2021	3.5900	3.6800	3.5900	3.6500	3.5555	9,300
Feb. 11, 2021	3.5700	3.6000	3.5000	3.6000	3.5068	2,900
Feb. 10, 2021	3.4900	3.5700	3.3000	3.5300	3.4386	8,300
Feb. 09, 2021	3.6600	3.6700	3.5500	3.6700	3.5750	3,900
Feb. 08, 2021	3.7500	3.7500	3.6000	3.6700	3.5750	5,401,900
Feb. 05, 2021	3.5200	3.6000	3.4200	3.4800	3.3899	6,300
Feb. 04, 2021	3.4500	3.6000	3.4500	3.5000	3.4094	3,500
Feb. 03, 2021	3.6600	3.6600	3.4900	3.5400	3.4483	6,200
Feb. 02, 2021	3.6400	3.6400	3.4300	3.4900	3.3996	1,223,100
Feb. 01, 2021	3.6900	3.7500	3.6700	3.7500	3.6529	2,700
Jan. 29, 2021	3.8400	3.8400	3.6900	3.7500	3.6529	21,600
Jan. 28, 2021	3.7800	3.8000	3.7800	3.8000	3.7016	3,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

STOCKS END SHARPLY LOWER AFTER HAWKISH FED RATE HIKE SIGNALS

BP p.l.c. (BPAQF)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)