mohammad2928git/stock_v1 · Datasets at Hugging Face

instruction stringlengths 148 165	output stringlengths 93 123	input stringclasses 1 value
In year 2015, month 12 and 16th for company BP, the stock value is open in 31.040001 Adj close is 27.198704. What is your expected close, high, low and volume?	With this information close value is 30.870001, high value is 31.200001, low value is 30.559999 and volume is 9659700
In year 2015, month 12 and 17th for company BP, the stock value is open in 30.76 Adj close is 26.740543. What is your expected close, high, low and volume?	With this information close value is 30.35, high value is 30.83, low value is 30.34 and volume is 7213900
In year 2015, month 12 and 18th for company BP, the stock value is open in 30.440001 Adj close is 26.564331. What is your expected close, high, low and volume?	With this information close value is 30.15, high value is 30.629999, low value is 30.15 and volume is 7332100
In year 2015, month 12 and 21th for company BP, the stock value is open in 30.51 Adj close is 26.546711. What is your expected close, high, low and volume?	With this information close value is 30.129999, high value is 30.68, low value is 29.92 and volume is 8577000
In year 2015, month 12 and 22th for company BP, the stock value is open in 30.34 Adj close is 27.128218. What is your expected close, high, low and volume?	With this information close value is 30.790001, high value is 30.860001, low value is 30.24 and volume is 7189200
In year 2015, month 12 and 23th for company BP, the stock value is open in 32.0 Adj close is 28.502689. What is your expected close, high, low and volume?	With this information close value is 32.349998, high value is 32.349998, low value is 31.860001 and volume is 10147400
In year 2015, month 12 and 24th for company BP, the stock value is open in 32.509998 Adj close is 28.300043. What is your expected close, high, low and volume?	With this information close value is 32.119999, high value is 32.59, low value is 32.080002 and volume is 3381000
In year 2015, month 12 and 28th for company BP, the stock value is open in 31.67 Adj close is 27.938801. What is your expected close, high, low and volume?	With this information close value is 31.709999, high value is 31.82, low value is 31.5 and volume is 6177800
In year 2015, month 12 and 29th for company BP, the stock value is open in 31.969999 Adj close is 28.079777. What is your expected close, high, low and volume?	With this information close value is 31.870001, high value is 32.200001, low value is 31.76 and volume is 7064800
In year 2015, month 12 and 30th for company BP, the stock value is open in 31.549999 Adj close is 27.586376. What is your expected close, high, low and volume?	With this information close value is 31.309999, high value is 31.790001, low value is 31.26 and volume is 5536000
In year 2015, month 12 and 31th for company BP, the stock value is open in 31.25 Adj close is 27.542324. What is your expected close, high, low and volume?	With this information close value is 31.26, high value is 31.459999, low value is 31.049999 and volume is 5808100
In year 2016, month 01 and 04th for company BP, the stock value is open in 30.799999 Adj close is 27.366108. What is your expected close, high, low and volume?	With this information close value is 31.059999, high value is 31.17, low value is 30.51 and volume is 7582300
In year 2016, month 01 and 05th for company BP, the stock value is open in 30.92 Adj close is 27.25157. What is your expected close, high, low and volume?	With this information close value is 30.93, high value is 30.99, low value is 30.379999 and volume is 7234400
In year 2016, month 01 and 06th for company BP, the stock value is open in 29.93 Adj close is 26.696491. What is your expected close, high, low and volume?	With this information close value is 30.299999, high value is 30.41, low value is 29.93 and volume is 10055100
In year 2016, month 01 and 07th for company BP, the stock value is open in 29.07 Adj close is 25.929958. What is your expected close, high, low and volume?	With this information close value is 29.43, high value is 29.82, low value is 29.0 and volume is 15156000
In year 2016, month 01 and 08th for company BP, the stock value is open in 29.41 Adj close is 25.4718. What is your expected close, high, low and volume?	With this information close value is 28.91, high value is 29.450001, low value is 28.84 and volume is 13901300
In year 2016, month 01 and 11th for company BP, the stock value is open in 29.559999 Adj close is 25.410128. What is your expected close, high, low and volume?	With this information close value is 28.84, high value is 29.57, low value is 28.52 and volume is 7460100
In year 2016, month 01 and 12th for company BP, the stock value is open in 29.129999 Adj close is 25.24272. What is your expected close, high, low and volume?	With this information close value is 28.65, high value is 29.190001, low value is 28.0 and volume is 10629700
In year 2016, month 01 and 13th for company BP, the stock value is open in 29.280001 Adj close is 25.348452. What is your expected close, high, low and volume?	With this information close value is 28.77, high value is 29.84, low value is 28.559999 and volume is 16911600
In year 2016, month 01 and 14th for company BP, the stock value is open in 29.83 Adj close is 27.16346. What is your expected close, high, low and volume?	With this information close value is 30.83, high value is 30.99, low value is 29.440001 and volume is 14730000
In year 2016, month 01 and 15th for company BP, the stock value is open in 29.290001 Adj close is 25.692068. What is your expected close, high, low and volume?	With this information close value is 29.16, high value is 29.73, low value is 28.84 and volume is 11698000
In year 2016, month 01 and 19th for company BP, the stock value is open in 29.59 Adj close is 25.480612. What is your expected close, high, low and volume?	With this information close value is 28.92, high value is 29.700001, low value is 28.52 and volume is 9346600
In year 2016, month 01 and 20th for company BP, the stock value is open in 28.530001 Adj close is 25.075319. What is your expected close, high, low and volume?	With this information close value is 28.459999, high value is 28.82, low value is 27.559999 and volume is 15078500
In year 2016, month 01 and 21th for company BP, the stock value is open in 28.51 Adj close is 25.95639. What is your expected close, high, low and volume?	With this information close value is 29.459999, high value is 29.620001, low value is 28.32 and volume is 9915800
In year 2016, month 01 and 22th for company BP, the stock value is open in 30.610001 Adj close is 26.740543. What is your expected close, high, low and volume?	With this information close value is 30.35, high value is 30.879999, low value is 30.059999 and volume is 14915500
In year 2016, month 01 and 25th for company BP, the stock value is open in 29.77 Adj close is 25.965202. What is your expected close, high, low and volume?	With this information close value is 29.469999, high value is 30.17, low value is 29.450001 and volume is 8018500
In year 2016, month 01 and 26th for company BP, the stock value is open in 30.32 Adj close is 27.084164. What is your expected close, high, low and volume?	With this information close value is 30.74, high value is 30.9, low value is 30.120001 and volume is 9619400
In year 2016, month 01 and 27th for company BP, the stock value is open in 30.33 Adj close is 27.0313. What is your expected close, high, low and volume?	With this information close value is 30.68, high value is 31.290001, low value is 30.16 and volume is 9700000
In year 2016, month 01 and 28th for company BP, the stock value is open in 32.07 Adj close is 28.097395. What is your expected close, high, low and volume?	With this information close value is 31.889999, high value is 32.110001, low value is 31.290001 and volume is 11300600
In year 2016, month 01 and 29th for company BP, the stock value is open in 31.77 Adj close is 28.520313. What is your expected close, high, low and volume?	With this information close value is 32.369999, high value is 32.380001, low value is 31.540001 and volume is 8816600
In year 2016, month 02 and 01th for company BP, the stock value is open in 31.18 Adj close is 27.929995. What is your expected close, high, low and volume?	With this information close value is 31.700001, high value is 31.889999, low value is 30.9 and volume is 9466800
In year 2016, month 02 and 02th for company BP, the stock value is open in 29.030001 Adj close is 25.568722. What is your expected close, high, low and volume?	With this information close value is 29.02, high value is 29.360001, low value is 28.620001 and volume is 21364300
In year 2016, month 02 and 03th for company BP, the stock value is open in 29.280001 Adj close is 26.132605. What is your expected close, high, low and volume?	With this information close value is 29.66, high value is 29.809999, low value is 28.440001 and volume is 14324800
In year 2016, month 02 and 04th for company BP, the stock value is open in 30.26 Adj close is 26.969625. What is your expected close, high, low and volume?	With this information close value is 30.610001, high value is 31.040001, low value is 30.18 and volume is 11294000
In year 2016, month 02 and 05th for company BP, the stock value is open in 30.49 Adj close is 26.837463. What is your expected close, high, low and volume?	With this information close value is 30.459999, high value is 30.809999, low value is 30.24 and volume is 6792300
In year 2016, month 02 and 08th for company BP, the stock value is open in 29.639999 Adj close is 26.361685. What is your expected close, high, low and volume?	With this information close value is 29.92, high value is 30.07, low value is 29.309999 and volume is 8816900
In year 2016, month 02 and 09th for company BP, the stock value is open in 29.280001 Adj close is 25.507048. What is your expected close, high, low and volume?	With this information close value is 28.950001, high value is 29.5, low value is 28.75 and volume is 9475200
In year 2016, month 02 and 10th for company BP, the stock value is open in 28.040001 Adj close is 25.228132. What is your expected close, high, low and volume?	With this information close value is 28.040001, high value is 28.610001, low value is 27.85 and volume is 9816100
In year 2016, month 02 and 11th for company BP, the stock value is open in 27.309999 Adj close is 24.868242. What is your expected close, high, low and volume?	With this information close value is 27.639999, high value is 27.85, low value is 27.01 and volume is 15046700
In year 2016, month 02 and 12th for company BP, the stock value is open in 28.290001 Adj close is 26.109858. What is your expected close, high, low and volume?	With this information close value is 29.02, high value is 29.059999, low value is 28.08 and volume is 10848200
In year 2016, month 02 and 16th for company BP, the stock value is open in 29.360001 Adj close is 26.145844. What is your expected close, high, low and volume?	With this information close value is 29.059999, high value is 29.389999, low value is 28.84 and volume is 8926600
In year 2016, month 02 and 17th for company BP, the stock value is open in 29.23 Adj close is 26.946596. What is your expected close, high, low and volume?	With this information close value is 29.950001, high value is 30.23, low value is 29.23 and volume is 10400300
In year 2016, month 02 and 18th for company BP, the stock value is open in 30.18 Adj close is 26.793642. What is your expected close, high, low and volume?	With this information close value is 29.780001, high value is 30.209999, low value is 29.610001 and volume is 9287600
In year 2016, month 02 and 19th for company BP, the stock value is open in 29.549999 Adj close is 26.766651. What is your expected close, high, low and volume?	With this information close value is 29.75, high value is 29.75, low value is 29.309999 and volume is 5213900
In year 2016, month 02 and 22th for company BP, the stock value is open in 30.16 Adj close is 27.261494. What is your expected close, high, low and volume?	With this information close value is 30.299999, high value is 30.49, low value is 30.1 and volume is 6082100
In year 2016, month 02 and 23th for company BP, the stock value is open in 29.620001 Adj close is 26.09186. What is your expected close, high, low and volume?	With this information close value is 29.0, high value is 29.879999, low value is 28.950001 and volume is 7470300
In year 2016, month 02 and 24th for company BP, the stock value is open in 28.200001 Adj close is 25.677992. What is your expected close, high, low and volume?	With this information close value is 28.540001, high value is 28.559999, low value is 28.01 and volume is 11265400
In year 2016, month 02 and 25th for company BP, the stock value is open in 28.83 Adj close is 25.785957. What is your expected close, high, low and volume?	With this information close value is 28.66, high value is 28.91, low value is 28.120001 and volume is 11319300
In year 2016, month 02 and 26th for company BP, the stock value is open in 29.139999 Adj close is 26.09186. What is your expected close, high, low and volume?	With this information close value is 29.0, high value is 29.299999, low value is 28.91 and volume is 6173100
In year 2016, month 02 and 29th for company BP, the stock value is open in 29.24 Adj close is 26.172836. What is your expected close, high, low and volume?	With this information close value is 29.09, high value is 29.440001, low value is 29.01 and volume is 5406000
In year 2016, month 03 and 01th for company BP, the stock value is open in 29.450001 Adj close is 26.658682. What is your expected close, high, low and volume?	With this information close value is 29.629999, high value is 29.639999, low value is 29.1 and volume is 5640300
In year 2016, month 03 and 02th for company BP, the stock value is open in 29.43 Adj close is 27.180521. What is your expected close, high, low and volume?	With this information close value is 30.209999, high value is 30.209999, low value is 29.34 and volume is 7769600
In year 2016, month 03 and 03th for company BP, the stock value is open in 30.459999 Adj close is 27.774338. What is your expected close, high, low and volume?	With this information close value is 30.870001, high value is 30.98, low value is 30.200001 and volume is 8917700
In year 2016, month 03 and 04th for company BP, the stock value is open in 30.950001 Adj close is 28.026258. What is your expected close, high, low and volume?	With this information close value is 31.15, high value is 31.450001, low value is 30.83 and volume is 8879600
In year 2016, month 03 and 07th for company BP, the stock value is open in 30.549999 Adj close is 28.341162. What is your expected close, high, low and volume?	With this information close value is 31.5, high value is 31.700001, low value is 30.540001 and volume is 9162400
In year 2016, month 03 and 08th for company BP, the stock value is open in 30.84 Adj close is 27.05456. What is your expected close, high, low and volume?	With this information close value is 30.07, high value is 30.92, low value is 30.0 and volume is 9487400
In year 2016, month 03 and 09th for company BP, the stock value is open in 30.18 Adj close is 27.261494. What is your expected close, high, low and volume?	With this information close value is 30.299999, high value is 30.620001, low value is 29.940001 and volume is 7039900
In year 2016, month 03 and 10th for company BP, the stock value is open in 29.969999 Adj close is 26.838629. What is your expected close, high, low and volume?	With this information close value is 29.83, high value is 30.030001, low value is 29.540001 and volume is 7956900
In year 2016, month 03 and 11th for company BP, the stock value is open in 30.059999 Adj close is 27.486425. What is your expected close, high, low and volume?	With this information close value is 30.549999, high value is 30.59, low value is 30.049999 and volume is 10369200
In year 2016, month 03 and 14th for company BP, the stock value is open in 29.74 Adj close is 26.946596. What is your expected close, high, low and volume?	With this information close value is 29.950001, high value is 30.09, low value is 29.629999 and volume is 7404000
In year 2016, month 03 and 15th for company BP, the stock value is open in 29.379999 Adj close is 26.667683. What is your expected close, high, low and volume?	With this information close value is 29.639999, high value is 29.65, low value is 29.25 and volume is 9112600
In year 2016, month 03 and 16th for company BP, the stock value is open in 29.83 Adj close is 27.450438. What is your expected close, high, low and volume?	With this information close value is 30.51, high value is 30.52, low value is 29.77 and volume is 9364200
In year 2016, month 03 and 17th for company BP, the stock value is open in 30.92 Adj close is 28.377148. What is your expected close, high, low and volume?	With this information close value is 31.540001, high value is 31.6, low value is 30.700001 and volume is 9410000
In year 2016, month 03 and 18th for company BP, the stock value is open in 31.65 Adj close is 28.188204. What is your expected close, high, low and volume?	With this information close value is 31.33, high value is 31.74, low value is 31.110001 and volume is 8545500
In year 2016, month 03 and 21th for company BP, the stock value is open in 31.040001 Adj close is 27.999268. What is your expected close, high, low and volume?	With this information close value is 31.120001, high value is 31.389999, low value is 30.73 and volume is 7659900
In year 2016, month 03 and 22th for company BP, the stock value is open in 30.76 Adj close is 27.837318. What is your expected close, high, low and volume?	With this information close value is 30.940001, high value is 31.17, low value is 30.73 and volume is 5175900
In year 2016, month 03 and 23th for company BP, the stock value is open in 30.77 Adj close is 27.171524. What is your expected close, high, low and volume?	With this information close value is 30.200001, high value is 30.84, low value is 30.17 and volume is 5858200
In year 2016, month 03 and 24th for company BP, the stock value is open in 29.780001 Adj close is 27.369465. What is your expected close, high, low and volume?	With this information close value is 30.42, high value is 30.469999, low value is 29.690001 and volume is 5330900
In year 2016, month 03 and 28th for company BP, the stock value is open in 30.57 Adj close is 27.369465. What is your expected close, high, low and volume?	With this information close value is 30.42, high value is 30.610001, low value is 30.190001 and volume is 3601700
In year 2016, month 03 and 29th for company BP, the stock value is open in 29.9 Adj close is 27.306484. What is your expected close, high, low and volume?	With this information close value is 30.35, high value is 30.360001, low value is 29.690001 and volume is 7043100
In year 2016, month 03 and 30th for company BP, the stock value is open in 31.209999 Adj close is 27.828321. What is your expected close, high, low and volume?	With this information close value is 30.93, high value is 31.389999, low value is 30.719999 and volume is 7324100
In year 2016, month 03 and 31th for company BP, the stock value is open in 30.530001 Adj close is 27.153532. What is your expected close, high, low and volume?	With this information close value is 30.18, high value is 30.77, low value is 30.16 and volume is 7242300
In year 2016, month 04 and 01th for company BP, the stock value is open in 29.290001 Adj close is 26.6047. What is your expected close, high, low and volume?	With this information close value is 29.57, high value is 29.639999, low value is 29.23 and volume is 8932700
In year 2016, month 04 and 04th for company BP, the stock value is open in 29.75 Adj close is 26.613699. What is your expected close, high, low and volume?	With this information close value is 29.58, high value is 29.950001, low value is 29.559999 and volume is 4958600
In year 2016, month 04 and 05th for company BP, the stock value is open in 28.99 Adj close is 26.028881. What is your expected close, high, low and volume?	With this information close value is 28.93, high value is 29.23, low value is 28.860001 and volume is 7812600
In year 2016, month 04 and 06th for company BP, the stock value is open in 28.860001 Adj close is 26.361778. What is your expected close, high, low and volume?	With this information close value is 29.299999, high value is 29.32, low value is 28.67 and volume is 9265000
In year 2016, month 04 and 07th for company BP, the stock value is open in 28.93 Adj close is 26.208822. What is your expected close, high, low and volume?	With this information close value is 29.129999, high value is 29.209999, low value is 28.9 and volume is 6882400
In year 2016, month 04 and 08th for company BP, the stock value is open in 29.82 Adj close is 27.126539. What is your expected close, high, low and volume?	With this information close value is 30.15, high value is 30.23, low value is 29.73 and volume is 9905600
In year 2016, month 04 and 11th for company BP, the stock value is open in 30.43 Adj close is 27.270494. What is your expected close, high, low and volume?	With this information close value is 30.309999, high value is 30.610001, low value is 30.299999 and volume is 7394200
In year 2016, month 04 and 12th for company BP, the stock value is open in 30.43 Adj close is 28.071243. What is your expected close, high, low and volume?	With this information close value is 31.200001, high value is 31.309999, low value is 30.33 and volume is 10831900
In year 2016, month 04 and 13th for company BP, the stock value is open in 31.700001 Adj close is 28.233194. What is your expected close, high, low and volume?	With this information close value is 31.379999, high value is 31.700001, low value is 31.209999 and volume is 8941300
In year 2016, month 04 and 14th for company BP, the stock value is open in 30.790001 Adj close is 27.819321. What is your expected close, high, low and volume?	With this information close value is 30.92, high value is 30.98, low value is 30.68 and volume is 12689700
In year 2016, month 04 and 15th for company BP, the stock value is open in 30.49 Adj close is 27.576397. What is your expected close, high, low and volume?	With this information close value is 30.65, high value is 30.700001, low value is 30.23 and volume is 14895000
In year 2016, month 04 and 18th for company BP, the stock value is open in 30.030001 Adj close is 27.945284. What is your expected close, high, low and volume?	With this information close value is 31.059999, high value is 31.120001, low value is 29.98 and volume is 11772200
In year 2016, month 04 and 19th for company BP, the stock value is open in 31.190001 Adj close is 28.575089. What is your expected close, high, low and volume?	With this information close value is 31.76, high value is 31.83, low value is 31.1 and volume is 13447800
In year 2016, month 04 and 20th for company BP, the stock value is open in 31.25 Adj close is 28.665062. What is your expected close, high, low and volume?	With this information close value is 31.860001, high value is 32.200001, low value is 31.200001 and volume is 11868400
In year 2016, month 04 and 21th for company BP, the stock value is open in 32.029999 Adj close is 28.557095. What is your expected close, high, low and volume?	With this information close value is 31.74, high value is 32.119999, low value is 31.67 and volume is 7492500
In year 2016, month 04 and 22th for company BP, the stock value is open in 31.629999 Adj close is 28.92598. What is your expected close, high, low and volume?	With this information close value is 32.150002, high value is 32.23, low value is 31.629999 and volume is 7106800
In year 2016, month 04 and 25th for company BP, the stock value is open in 31.940001 Adj close is 28.602079. What is your expected close, high, low and volume?	With this information close value is 31.790001, high value is 32.02, low value is 31.440001 and volume is 8241900
In year 2016, month 04 and 26th for company BP, the stock value is open in 33.299999 Adj close is 30.131599. What is your expected close, high, low and volume?	With this information close value is 33.490002, high value is 33.52, low value is 33.080002 and volume is 15939000
In year 2016, month 04 and 27th for company BP, the stock value is open in 33.490002 Adj close is 30.446507. What is your expected close, high, low and volume?	With this information close value is 33.84, high value is 34.0, low value is 33.419998 and volume is 11240100
In year 2016, month 04 and 28th for company BP, the stock value is open in 33.34 Adj close is 30.131599. What is your expected close, high, low and volume?	With this information close value is 33.490002, high value is 34.0, low value is 33.330002 and volume is 8001700
In year 2016, month 04 and 29th for company BP, the stock value is open in 33.52 Adj close is 30.212582. What is your expected close, high, low and volume?	With this information close value is 33.580002, high value is 33.77, low value is 33.130001 and volume is 9101600
In year 2016, month 05 and 02th for company BP, the stock value is open in 33.619999 Adj close is 30.248562. What is your expected close, high, low and volume?	With this information close value is 33.619999, high value is 33.75, low value is 33.299999 and volume is 6543300
In year 2016, month 05 and 03th for company BP, the stock value is open in 33.619999 Adj close is 29.294865. What is your expected close, high, low and volume?	With this information close value is 32.560001, high value is 33.619999, low value is 32.470001 and volume is 10075400
In year 2016, month 05 and 04th for company BP, the stock value is open in 31.719999 Adj close is 28.799892. What is your expected close, high, low and volume?	With this information close value is 31.42, high value is 31.959999, low value is 31.26 and volume is 9827800
In year 2016, month 05 and 05th for company BP, the stock value is open in 31.74 Adj close is 28.94655. What is your expected close, high, low and volume?	With this information close value is 31.58, high value is 32.040001, low value is 31.35 and volume is 7743100
In year 2016, month 05 and 06th for company BP, the stock value is open in 31.18 Adj close is 28.94655. What is your expected close, high, low and volume?	With this information close value is 31.58, high value is 31.84, low value is 31.18 and volume is 6256000
In year 2016, month 05 and 09th for company BP, the stock value is open in 31.42 Adj close is 28.488245. What is your expected close, high, low and volume?	With this information close value is 31.08, high value is 31.42, low value is 30.76 and volume is 7243200
In year 2016, month 05 and 10th for company BP, the stock value is open in 31.18 Adj close is 29.03821. What is your expected close, high, low and volume?	With this information close value is 31.68, high value is 31.700001, low value is 31.17 and volume is 7220200

In year 2015, month 12 and 16th for company BP, the stock value is open in 31.040001 Adj close is 27.198704. What is your expected close, high, low and volume?

With this information close value is 30.870001, high value is 31.200001, low value is 30.559999 and volume is 9659700

In year 2015, month 12 and 17th for company BP, the stock value is open in 30.76 Adj close is 26.740543. What is your expected close, high, low and volume?

With this information close value is 30.35, high value is 30.83, low value is 30.34 and volume is 7213900

In year 2015, month 12 and 18th for company BP, the stock value is open in 30.440001 Adj close is 26.564331. What is your expected close, high, low and volume?

With this information close value is 30.15, high value is 30.629999, low value is 30.15 and volume is 7332100

In year 2015, month 12 and 21th for company BP, the stock value is open in 30.51 Adj close is 26.546711. What is your expected close, high, low and volume?

With this information close value is 30.129999, high value is 30.68, low value is 29.92 and volume is 8577000

In year 2015, month 12 and 22th for company BP, the stock value is open in 30.34 Adj close is 27.128218. What is your expected close, high, low and volume?

With this information close value is 30.790001, high value is 30.860001, low value is 30.24 and volume is 7189200

In year 2015, month 12 and 23th for company BP, the stock value is open in 32.0 Adj close is 28.502689. What is your expected close, high, low and volume?

With this information close value is 32.349998, high value is 32.349998, low value is 31.860001 and volume is 10147400

In year 2015, month 12 and 24th for company BP, the stock value is open in 32.509998 Adj close is 28.300043. What is your expected close, high, low and volume?

With this information close value is 32.119999, high value is 32.59, low value is 32.080002 and volume is 3381000

In year 2015, month 12 and 28th for company BP, the stock value is open in 31.67 Adj close is 27.938801. What is your expected close, high, low and volume?

With this information close value is 31.709999, high value is 31.82, low value is 31.5 and volume is 6177800

In year 2015, month 12 and 29th for company BP, the stock value is open in 31.969999 Adj close is 28.079777. What is your expected close, high, low and volume?

With this information close value is 31.870001, high value is 32.200001, low value is 31.76 and volume is 7064800

In year 2015, month 12 and 30th for company BP, the stock value is open in 31.549999 Adj close is 27.586376. What is your expected close, high, low and volume?

With this information close value is 31.309999, high value is 31.790001, low value is 31.26 and volume is 5536000

In year 2015, month 12 and 31th for company BP, the stock value is open in 31.25 Adj close is 27.542324. What is your expected close, high, low and volume?

With this information close value is 31.26, high value is 31.459999, low value is 31.049999 and volume is 5808100

In year 2016, month 01 and 04th for company BP, the stock value is open in 30.799999 Adj close is 27.366108. What is your expected close, high, low and volume?

With this information close value is 31.059999, high value is 31.17, low value is 30.51 and volume is 7582300

In year 2016, month 01 and 05th for company BP, the stock value is open in 30.92 Adj close is 27.25157. What is your expected close, high, low and volume?

With this information close value is 30.93, high value is 30.99, low value is 30.379999 and volume is 7234400

In year 2016, month 01 and 06th for company BP, the stock value is open in 29.93 Adj close is 26.696491. What is your expected close, high, low and volume?

With this information close value is 30.299999, high value is 30.41, low value is 29.93 and volume is 10055100

In year 2016, month 01 and 07th for company BP, the stock value is open in 29.07 Adj close is 25.929958. What is your expected close, high, low and volume?

With this information close value is 29.43, high value is 29.82, low value is 29.0 and volume is 15156000

In year 2016, month 01 and 08th for company BP, the stock value is open in 29.41 Adj close is 25.4718. What is your expected close, high, low and volume?

With this information close value is 28.91, high value is 29.450001, low value is 28.84 and volume is 13901300

In year 2016, month 01 and 11th for company BP, the stock value is open in 29.559999 Adj close is 25.410128. What is your expected close, high, low and volume?

With this information close value is 28.84, high value is 29.57, low value is 28.52 and volume is 7460100

In year 2016, month 01 and 12th for company BP, the stock value is open in 29.129999 Adj close is 25.24272. What is your expected close, high, low and volume?

With this information close value is 28.65, high value is 29.190001, low value is 28.0 and volume is 10629700

In year 2016, month 01 and 13th for company BP, the stock value is open in 29.280001 Adj close is 25.348452. What is your expected close, high, low and volume?

With this information close value is 28.77, high value is 29.84, low value is 28.559999 and volume is 16911600

In year 2016, month 01 and 14th for company BP, the stock value is open in 29.83 Adj close is 27.16346. What is your expected close, high, low and volume?

With this information close value is 30.83, high value is 30.99, low value is 29.440001 and volume is 14730000

In year 2016, month 01 and 15th for company BP, the stock value is open in 29.290001 Adj close is 25.692068. What is your expected close, high, low and volume?

With this information close value is 29.16, high value is 29.73, low value is 28.84 and volume is 11698000

In year 2016, month 01 and 19th for company BP, the stock value is open in 29.59 Adj close is 25.480612. What is your expected close, high, low and volume?

With this information close value is 28.92, high value is 29.700001, low value is 28.52 and volume is 9346600

In year 2016, month 01 and 20th for company BP, the stock value is open in 28.530001 Adj close is 25.075319. What is your expected close, high, low and volume?

With this information close value is 28.459999, high value is 28.82, low value is 27.559999 and volume is 15078500

In year 2016, month 01 and 21th for company BP, the stock value is open in 28.51 Adj close is 25.95639. What is your expected close, high, low and volume?

With this information close value is 29.459999, high value is 29.620001, low value is 28.32 and volume is 9915800

In year 2016, month 01 and 22th for company BP, the stock value is open in 30.610001 Adj close is 26.740543. What is your expected close, high, low and volume?

With this information close value is 30.35, high value is 30.879999, low value is 30.059999 and volume is 14915500

In year 2016, month 01 and 25th for company BP, the stock value is open in 29.77 Adj close is 25.965202. What is your expected close, high, low and volume?

With this information close value is 29.469999, high value is 30.17, low value is 29.450001 and volume is 8018500

In year 2016, month 01 and 26th for company BP, the stock value is open in 30.32 Adj close is 27.084164. What is your expected close, high, low and volume?

With this information close value is 30.74, high value is 30.9, low value is 30.120001 and volume is 9619400

In year 2016, month 01 and 27th for company BP, the stock value is open in 30.33 Adj close is 27.0313. What is your expected close, high, low and volume?

With this information close value is 30.68, high value is 31.290001, low value is 30.16 and volume is 9700000

In year 2016, month 01 and 28th for company BP, the stock value is open in 32.07 Adj close is 28.097395. What is your expected close, high, low and volume?

With this information close value is 31.889999, high value is 32.110001, low value is 31.290001 and volume is 11300600

In year 2016, month 01 and 29th for company BP, the stock value is open in 31.77 Adj close is 28.520313. What is your expected close, high, low and volume?

With this information close value is 32.369999, high value is 32.380001, low value is 31.540001 and volume is 8816600

In year 2016, month 02 and 01th for company BP, the stock value is open in 31.18 Adj close is 27.929995. What is your expected close, high, low and volume?

With this information close value is 31.700001, high value is 31.889999, low value is 30.9 and volume is 9466800

In year 2016, month 02 and 02th for company BP, the stock value is open in 29.030001 Adj close is 25.568722. What is your expected close, high, low and volume?

With this information close value is 29.02, high value is 29.360001, low value is 28.620001 and volume is 21364300

In year 2016, month 02 and 03th for company BP, the stock value is open in 29.280001 Adj close is 26.132605. What is your expected close, high, low and volume?

With this information close value is 29.66, high value is 29.809999, low value is 28.440001 and volume is 14324800

In year 2016, month 02 and 04th for company BP, the stock value is open in 30.26 Adj close is 26.969625. What is your expected close, high, low and volume?

With this information close value is 30.610001, high value is 31.040001, low value is 30.18 and volume is 11294000

In year 2016, month 02 and 05th for company BP, the stock value is open in 30.49 Adj close is 26.837463. What is your expected close, high, low and volume?

With this information close value is 30.459999, high value is 30.809999, low value is 30.24 and volume is 6792300

In year 2016, month 02 and 08th for company BP, the stock value is open in 29.639999 Adj close is 26.361685. What is your expected close, high, low and volume?

With this information close value is 29.92, high value is 30.07, low value is 29.309999 and volume is 8816900

In year 2016, month 02 and 09th for company BP, the stock value is open in 29.280001 Adj close is 25.507048. What is your expected close, high, low and volume?

With this information close value is 28.950001, high value is 29.5, low value is 28.75 and volume is 9475200

In year 2016, month 02 and 10th for company BP, the stock value is open in 28.040001 Adj close is 25.228132. What is your expected close, high, low and volume?

With this information close value is 28.040001, high value is 28.610001, low value is 27.85 and volume is 9816100

In year 2016, month 02 and 11th for company BP, the stock value is open in 27.309999 Adj close is 24.868242. What is your expected close, high, low and volume?

With this information close value is 27.639999, high value is 27.85, low value is 27.01 and volume is 15046700

In year 2016, month 02 and 12th for company BP, the stock value is open in 28.290001 Adj close is 26.109858. What is your expected close, high, low and volume?

With this information close value is 29.02, high value is 29.059999, low value is 28.08 and volume is 10848200

In year 2016, month 02 and 16th for company BP, the stock value is open in 29.360001 Adj close is 26.145844. What is your expected close, high, low and volume?

With this information close value is 29.059999, high value is 29.389999, low value is 28.84 and volume is 8926600

In year 2016, month 02 and 17th for company BP, the stock value is open in 29.23 Adj close is 26.946596. What is your expected close, high, low and volume?

With this information close value is 29.950001, high value is 30.23, low value is 29.23 and volume is 10400300

In year 2016, month 02 and 18th for company BP, the stock value is open in 30.18 Adj close is 26.793642. What is your expected close, high, low and volume?

With this information close value is 29.780001, high value is 30.209999, low value is 29.610001 and volume is 9287600

In year 2016, month 02 and 19th for company BP, the stock value is open in 29.549999 Adj close is 26.766651. What is your expected close, high, low and volume?

With this information close value is 29.75, high value is 29.75, low value is 29.309999 and volume is 5213900

In year 2016, month 02 and 22th for company BP, the stock value is open in 30.16 Adj close is 27.261494. What is your expected close, high, low and volume?

With this information close value is 30.299999, high value is 30.49, low value is 30.1 and volume is 6082100

In year 2016, month 02 and 23th for company BP, the stock value is open in 29.620001 Adj close is 26.09186. What is your expected close, high, low and volume?

With this information close value is 29.0, high value is 29.879999, low value is 28.950001 and volume is 7470300

In year 2016, month 02 and 24th for company BP, the stock value is open in 28.200001 Adj close is 25.677992. What is your expected close, high, low and volume?

With this information close value is 28.540001, high value is 28.559999, low value is 28.01 and volume is 11265400

In year 2016, month 02 and 25th for company BP, the stock value is open in 28.83 Adj close is 25.785957. What is your expected close, high, low and volume?

With this information close value is 28.66, high value is 28.91, low value is 28.120001 and volume is 11319300

In year 2016, month 02 and 26th for company BP, the stock value is open in 29.139999 Adj close is 26.09186. What is your expected close, high, low and volume?

With this information close value is 29.0, high value is 29.299999, low value is 28.91 and volume is 6173100

In year 2016, month 02 and 29th for company BP, the stock value is open in 29.24 Adj close is 26.172836. What is your expected close, high, low and volume?

With this information close value is 29.09, high value is 29.440001, low value is 29.01 and volume is 5406000

In year 2016, month 03 and 01th for company BP, the stock value is open in 29.450001 Adj close is 26.658682. What is your expected close, high, low and volume?

With this information close value is 29.629999, high value is 29.639999, low value is 29.1 and volume is 5640300

In year 2016, month 03 and 02th for company BP, the stock value is open in 29.43 Adj close is 27.180521. What is your expected close, high, low and volume?

With this information close value is 30.209999, high value is 30.209999, low value is 29.34 and volume is 7769600

In year 2016, month 03 and 03th for company BP, the stock value is open in 30.459999 Adj close is 27.774338. What is your expected close, high, low and volume?

With this information close value is 30.870001, high value is 30.98, low value is 30.200001 and volume is 8917700

In year 2016, month 03 and 04th for company BP, the stock value is open in 30.950001 Adj close is 28.026258. What is your expected close, high, low and volume?

With this information close value is 31.15, high value is 31.450001, low value is 30.83 and volume is 8879600

In year 2016, month 03 and 07th for company BP, the stock value is open in 30.549999 Adj close is 28.341162. What is your expected close, high, low and volume?

With this information close value is 31.5, high value is 31.700001, low value is 30.540001 and volume is 9162400

In year 2016, month 03 and 08th for company BP, the stock value is open in 30.84 Adj close is 27.05456. What is your expected close, high, low and volume?

With this information close value is 30.07, high value is 30.92, low value is 30.0 and volume is 9487400

In year 2016, month 03 and 09th for company BP, the stock value is open in 30.18 Adj close is 27.261494. What is your expected close, high, low and volume?

With this information close value is 30.299999, high value is 30.620001, low value is 29.940001 and volume is 7039900

In year 2016, month 03 and 10th for company BP, the stock value is open in 29.969999 Adj close is 26.838629. What is your expected close, high, low and volume?

With this information close value is 29.83, high value is 30.030001, low value is 29.540001 and volume is 7956900

In year 2016, month 03 and 11th for company BP, the stock value is open in 30.059999 Adj close is 27.486425. What is your expected close, high, low and volume?

With this information close value is 30.549999, high value is 30.59, low value is 30.049999 and volume is 10369200

In year 2016, month 03 and 14th for company BP, the stock value is open in 29.74 Adj close is 26.946596. What is your expected close, high, low and volume?

With this information close value is 29.950001, high value is 30.09, low value is 29.629999 and volume is 7404000

In year 2016, month 03 and 15th for company BP, the stock value is open in 29.379999 Adj close is 26.667683. What is your expected close, high, low and volume?

With this information close value is 29.639999, high value is 29.65, low value is 29.25 and volume is 9112600

In year 2016, month 03 and 16th for company BP, the stock value is open in 29.83 Adj close is 27.450438. What is your expected close, high, low and volume?

With this information close value is 30.51, high value is 30.52, low value is 29.77 and volume is 9364200

In year 2016, month 03 and 17th for company BP, the stock value is open in 30.92 Adj close is 28.377148. What is your expected close, high, low and volume?

With this information close value is 31.540001, high value is 31.6, low value is 30.700001 and volume is 9410000

In year 2016, month 03 and 18th for company BP, the stock value is open in 31.65 Adj close is 28.188204. What is your expected close, high, low and volume?

With this information close value is 31.33, high value is 31.74, low value is 31.110001 and volume is 8545500

In year 2016, month 03 and 21th for company BP, the stock value is open in 31.040001 Adj close is 27.999268. What is your expected close, high, low and volume?

With this information close value is 31.120001, high value is 31.389999, low value is 30.73 and volume is 7659900

In year 2016, month 03 and 22th for company BP, the stock value is open in 30.76 Adj close is 27.837318. What is your expected close, high, low and volume?

With this information close value is 30.940001, high value is 31.17, low value is 30.73 and volume is 5175900

In year 2016, month 03 and 23th for company BP, the stock value is open in 30.77 Adj close is 27.171524. What is your expected close, high, low and volume?

With this information close value is 30.200001, high value is 30.84, low value is 30.17 and volume is 5858200

In year 2016, month 03 and 24th for company BP, the stock value is open in 29.780001 Adj close is 27.369465. What is your expected close, high, low and volume?

With this information close value is 30.42, high value is 30.469999, low value is 29.690001 and volume is 5330900

In year 2016, month 03 and 28th for company BP, the stock value is open in 30.57 Adj close is 27.369465. What is your expected close, high, low and volume?

With this information close value is 30.42, high value is 30.610001, low value is 30.190001 and volume is 3601700

In year 2016, month 03 and 29th for company BP, the stock value is open in 29.9 Adj close is 27.306484. What is your expected close, high, low and volume?

With this information close value is 30.35, high value is 30.360001, low value is 29.690001 and volume is 7043100

In year 2016, month 03 and 30th for company BP, the stock value is open in 31.209999 Adj close is 27.828321. What is your expected close, high, low and volume?

With this information close value is 30.93, high value is 31.389999, low value is 30.719999 and volume is 7324100

In year 2016, month 03 and 31th for company BP, the stock value is open in 30.530001 Adj close is 27.153532. What is your expected close, high, low and volume?

With this information close value is 30.18, high value is 30.77, low value is 30.16 and volume is 7242300

In year 2016, month 04 and 01th for company BP, the stock value is open in 29.290001 Adj close is 26.6047. What is your expected close, high, low and volume?

With this information close value is 29.57, high value is 29.639999, low value is 29.23 and volume is 8932700

In year 2016, month 04 and 04th for company BP, the stock value is open in 29.75 Adj close is 26.613699. What is your expected close, high, low and volume?

With this information close value is 29.58, high value is 29.950001, low value is 29.559999 and volume is 4958600

In year 2016, month 04 and 05th for company BP, the stock value is open in 28.99 Adj close is 26.028881. What is your expected close, high, low and volume?

With this information close value is 28.93, high value is 29.23, low value is 28.860001 and volume is 7812600

In year 2016, month 04 and 06th for company BP, the stock value is open in 28.860001 Adj close is 26.361778. What is your expected close, high, low and volume?

With this information close value is 29.299999, high value is 29.32, low value is 28.67 and volume is 9265000

In year 2016, month 04 and 07th for company BP, the stock value is open in 28.93 Adj close is 26.208822. What is your expected close, high, low and volume?

With this information close value is 29.129999, high value is 29.209999, low value is 28.9 and volume is 6882400

In year 2016, month 04 and 08th for company BP, the stock value is open in 29.82 Adj close is 27.126539. What is your expected close, high, low and volume?

With this information close value is 30.15, high value is 30.23, low value is 29.73 and volume is 9905600

In year 2016, month 04 and 11th for company BP, the stock value is open in 30.43 Adj close is 27.270494. What is your expected close, high, low and volume?

With this information close value is 30.309999, high value is 30.610001, low value is 30.299999 and volume is 7394200

In year 2016, month 04 and 12th for company BP, the stock value is open in 30.43 Adj close is 28.071243. What is your expected close, high, low and volume?

With this information close value is 31.200001, high value is 31.309999, low value is 30.33 and volume is 10831900

In year 2016, month 04 and 13th for company BP, the stock value is open in 31.700001 Adj close is 28.233194. What is your expected close, high, low and volume?

With this information close value is 31.379999, high value is 31.700001, low value is 31.209999 and volume is 8941300

In year 2016, month 04 and 14th for company BP, the stock value is open in 30.790001 Adj close is 27.819321. What is your expected close, high, low and volume?

With this information close value is 30.92, high value is 30.98, low value is 30.68 and volume is 12689700

In year 2016, month 04 and 15th for company BP, the stock value is open in 30.49 Adj close is 27.576397. What is your expected close, high, low and volume?

With this information close value is 30.65, high value is 30.700001, low value is 30.23 and volume is 14895000

In year 2016, month 04 and 18th for company BP, the stock value is open in 30.030001 Adj close is 27.945284. What is your expected close, high, low and volume?

With this information close value is 31.059999, high value is 31.120001, low value is 29.98 and volume is 11772200

In year 2016, month 04 and 19th for company BP, the stock value is open in 31.190001 Adj close is 28.575089. What is your expected close, high, low and volume?

With this information close value is 31.76, high value is 31.83, low value is 31.1 and volume is 13447800

In year 2016, month 04 and 20th for company BP, the stock value is open in 31.25 Adj close is 28.665062. What is your expected close, high, low and volume?

With this information close value is 31.860001, high value is 32.200001, low value is 31.200001 and volume is 11868400

In year 2016, month 04 and 21th for company BP, the stock value is open in 32.029999 Adj close is 28.557095. What is your expected close, high, low and volume?

With this information close value is 31.74, high value is 32.119999, low value is 31.67 and volume is 7492500

In year 2016, month 04 and 22th for company BP, the stock value is open in 31.629999 Adj close is 28.92598. What is your expected close, high, low and volume?

With this information close value is 32.150002, high value is 32.23, low value is 31.629999 and volume is 7106800

In year 2016, month 04 and 25th for company BP, the stock value is open in 31.940001 Adj close is 28.602079. What is your expected close, high, low and volume?

With this information close value is 31.790001, high value is 32.02, low value is 31.440001 and volume is 8241900

In year 2016, month 04 and 26th for company BP, the stock value is open in 33.299999 Adj close is 30.131599. What is your expected close, high, low and volume?

With this information close value is 33.490002, high value is 33.52, low value is 33.080002 and volume is 15939000

In year 2016, month 04 and 27th for company BP, the stock value is open in 33.490002 Adj close is 30.446507. What is your expected close, high, low and volume?

With this information close value is 33.84, high value is 34.0, low value is 33.419998 and volume is 11240100

In year 2016, month 04 and 28th for company BP, the stock value is open in 33.34 Adj close is 30.131599. What is your expected close, high, low and volume?

With this information close value is 33.490002, high value is 34.0, low value is 33.330002 and volume is 8001700

In year 2016, month 04 and 29th for company BP, the stock value is open in 33.52 Adj close is 30.212582. What is your expected close, high, low and volume?

With this information close value is 33.580002, high value is 33.77, low value is 33.130001 and volume is 9101600

In year 2016, month 05 and 02th for company BP, the stock value is open in 33.619999 Adj close is 30.248562. What is your expected close, high, low and volume?

With this information close value is 33.619999, high value is 33.75, low value is 33.299999 and volume is 6543300

In year 2016, month 05 and 03th for company BP, the stock value is open in 33.619999 Adj close is 29.294865. What is your expected close, high, low and volume?

With this information close value is 32.560001, high value is 33.619999, low value is 32.470001 and volume is 10075400

In year 2016, month 05 and 04th for company BP, the stock value is open in 31.719999 Adj close is 28.799892. What is your expected close, high, low and volume?

With this information close value is 31.42, high value is 31.959999, low value is 31.26 and volume is 9827800

In year 2016, month 05 and 05th for company BP, the stock value is open in 31.74 Adj close is 28.94655. What is your expected close, high, low and volume?

With this information close value is 31.58, high value is 32.040001, low value is 31.35 and volume is 7743100

In year 2016, month 05 and 06th for company BP, the stock value is open in 31.18 Adj close is 28.94655. What is your expected close, high, low and volume?

With this information close value is 31.58, high value is 31.84, low value is 31.18 and volume is 6256000

In year 2016, month 05 and 09th for company BP, the stock value is open in 31.42 Adj close is 28.488245. What is your expected close, high, low and volume?

With this information close value is 31.08, high value is 31.42, low value is 30.76 and volume is 7243200

In year 2016, month 05 and 10th for company BP, the stock value is open in 31.18 Adj close is 29.03821. What is your expected close, high, low and volume?

With this information close value is 31.68, high value is 31.700001, low value is 31.17 and volume is 7220200