mohammad2928git/stock_v1 · Datasets at Hugging Face

instruction stringlengths 148 165	output stringlengths 93 123	input stringclasses 1 value
In year 2017, month 02 and 27th for company BP, the stock value is open in 33.689999 Adj close is 32.854759. What is your expected close, high, low and volume?	With this information close value is 33.98, high value is 34.040001, low value is 33.619999 and volume is 8594100
In year 2017, month 02 and 28th for company BP, the stock value is open in 33.91 Adj close is 32.796745. What is your expected close, high, low and volume?	With this information close value is 33.919998, high value is 34.040001, low value is 33.849998 and volume is 7412700
In year 2017, month 03 and 01th for company BP, the stock value is open in 34.349998 Adj close is 33.096481. What is your expected close, high, low and volume?	With this information close value is 34.23, high value is 34.459999, low value is 34.200001 and volume is 7408300
In year 2017, month 03 and 02th for company BP, the stock value is open in 34.189999 Adj close is 32.99012. What is your expected close, high, low and volume?	With this information close value is 34.119999, high value is 34.369999, low value is 34.09 and volume is 5373400
In year 2017, month 03 and 03th for company BP, the stock value is open in 34.130001 Adj close is 32.961117. What is your expected close, high, low and volume?	With this information close value is 34.09, high value is 34.240002, low value is 34.040001 and volume is 5265900
In year 2017, month 03 and 06th for company BP, the stock value is open in 33.93 Adj close is 32.845093. What is your expected close, high, low and volume?	With this information close value is 33.970001, high value is 34.07, low value is 33.849998 and volume is 4984500
In year 2017, month 03 and 07th for company BP, the stock value is open in 34.049999 Adj close is 32.748402. What is your expected close, high, low and volume?	With this information close value is 33.869999, high value is 34.049999, low value is 33.84 and volume is 4198800
In year 2017, month 03 and 08th for company BP, the stock value is open in 33.75 Adj close is 32.206947. What is your expected close, high, low and volume?	With this information close value is 33.310001, high value is 33.849998, low value is 33.259998 and volume is 6737000
In year 2017, month 03 and 09th for company BP, the stock value is open in 33.220001 Adj close is 32.390656. What is your expected close, high, low and volume?	With this information close value is 33.5, high value is 33.5, low value is 33.099998 and volume is 7068000
In year 2017, month 03 and 10th for company BP, the stock value is open in 34.439999 Adj close is 33.193172. What is your expected close, high, low and volume?	With this information close value is 34.330002, high value is 34.549999, low value is 34.18 and volume is 20585900
In year 2017, month 03 and 13th for company BP, the stock value is open in 34.110001 Adj close is 32.94178. What is your expected close, high, low and volume?	With this information close value is 34.07, high value is 34.290001, low value is 33.950001 and volume is 7785900
In year 2017, month 03 and 14th for company BP, the stock value is open in 33.740002 Adj close is 32.322971. What is your expected close, high, low and volume?	With this information close value is 33.43, high value is 33.740002, low value is 33.279999 and volume is 8722600
In year 2017, month 03 and 15th for company BP, the stock value is open in 33.59 Adj close is 32.661381. What is your expected close, high, low and volume?	With this information close value is 33.779999, high value is 33.860001, low value is 33.470001 and volume is 8939000
In year 2017, month 03 and 16th for company BP, the stock value is open in 34.080002 Adj close is 32.893433. What is your expected close, high, low and volume?	With this information close value is 34.02, high value is 34.139999, low value is 33.849998 and volume is 7129500
In year 2017, month 03 and 17th for company BP, the stock value is open in 34.32 Adj close is 33.144821. What is your expected close, high, low and volume?	With this information close value is 34.279999, high value is 34.389999, low value is 34.169998 and volume is 4572100
In year 2017, month 03 and 20th for company BP, the stock value is open in 34.279999 Adj close is 33.057804. What is your expected close, high, low and volume?	With this information close value is 34.189999, high value is 34.279999, low value is 34.060001 and volume is 4048900
In year 2017, month 03 and 21th for company BP, the stock value is open in 34.509998 Adj close is 33.106152. What is your expected close, high, low and volume?	With this information close value is 34.240002, high value is 34.529999, low value is 34.09 and volume is 5606100
In year 2017, month 03 and 22th for company BP, the stock value is open in 33.990002 Adj close is 32.864429. What is your expected close, high, low and volume?	With this information close value is 33.990002, high value is 34.09, low value is 33.799999 and volume is 4982800
In year 2017, month 03 and 23th for company BP, the stock value is open in 33.900002 Adj close is 32.93211. What is your expected close, high, low and volume?	With this information close value is 34.060001, high value is 34.27, low value is 33.860001 and volume is 5184300
In year 2017, month 03 and 24th for company BP, the stock value is open in 33.880001 Adj close is 32.661381. What is your expected close, high, low and volume?	With this information close value is 33.779999, high value is 33.91, low value is 33.740002 and volume is 4488600
In year 2017, month 03 and 27th for company BP, the stock value is open in 33.619999 Adj close is 32.632378. What is your expected close, high, low and volume?	With this information close value is 33.75, high value is 33.849998, low value is 33.57 and volume is 3405000
In year 2017, month 03 and 28th for company BP, the stock value is open in 33.779999 Adj close is 32.796745. What is your expected close, high, low and volume?	With this information close value is 33.919998, high value is 34.060001, low value is 33.709999 and volume is 5862800
In year 2017, month 03 and 29th for company BP, the stock value is open in 33.880001 Adj close is 33.28986. What is your expected close, high, low and volume?	With this information close value is 34.43, high value is 34.490002, low value is 33.849998 and volume is 5369600
In year 2017, month 03 and 30th for company BP, the stock value is open in 34.560001 Adj close is 33.376877. What is your expected close, high, low and volume?	With this information close value is 34.52, high value is 34.610001, low value is 34.349998 and volume is 5921100
In year 2017, month 03 and 31th for company BP, the stock value is open in 34.459999 Adj close is 33.376877. What is your expected close, high, low and volume?	With this information close value is 34.52, high value is 34.529999, low value is 34.330002 and volume is 4835300
In year 2017, month 04 and 03th for company BP, the stock value is open in 34.59 Adj close is 33.260849. What is your expected close, high, low and volume?	With this information close value is 34.400002, high value is 34.630001, low value is 34.02 and volume is 5370400
In year 2017, month 04 and 04th for company BP, the stock value is open in 34.52 Adj close is 33.637936. What is your expected close, high, low and volume?	With this information close value is 34.790001, high value is 34.799999, low value is 34.32 and volume is 5367800
In year 2017, month 04 and 05th for company BP, the stock value is open in 35.049999 Adj close is 33.444561. What is your expected close, high, low and volume?	With this information close value is 34.59, high value is 35.27, low value is 34.57 and volume is 7381400
In year 2017, month 04 and 06th for company BP, the stock value is open in 34.580002 Adj close is 33.579922. What is your expected close, high, low and volume?	With this information close value is 34.73, high value is 34.93, low value is 34.529999 and volume is 5873700
In year 2017, month 04 and 07th for company BP, the stock value is open in 34.830002 Adj close is 33.695946. What is your expected close, high, low and volume?	With this information close value is 34.849998, high value is 34.990002, low value is 34.759998 and volume is 4186800
In year 2017, month 04 and 10th for company BP, the stock value is open in 34.810001 Adj close is 33.928001. What is your expected close, high, low and volume?	With this information close value is 35.09, high value is 35.099998, low value is 34.799999 and volume is 5072500
In year 2017, month 04 and 11th for company BP, the stock value is open in 35.09 Adj close is 34.19873. What is your expected close, high, low and volume?	With this information close value is 35.369999, high value is 35.400002, low value is 34.919998 and volume is 7661400
In year 2017, month 04 and 12th for company BP, the stock value is open in 35.400002 Adj close is 34.276081. What is your expected close, high, low and volume?	With this information close value is 35.450001, high value is 35.689999, low value is 35.299999 and volume is 6585900
In year 2017, month 04 and 13th for company BP, the stock value is open in 35.279999 Adj close is 33.831314. What is your expected close, high, low and volume?	With this information close value is 34.990002, high value is 35.439999, low value is 34.93 and volume is 8907200
In year 2017, month 04 and 17th for company BP, the stock value is open in 34.939999 Adj close is 33.869987. What is your expected close, high, low and volume?	With this information close value is 35.029999, high value is 35.060001, low value is 34.709999 and volume is 5282900
In year 2017, month 04 and 18th for company BP, the stock value is open in 34.740002 Adj close is 33.521908. What is your expected close, high, low and volume?	With this information close value is 34.669998, high value is 34.939999, low value is 34.450001 and volume is 6567200
In year 2017, month 04 and 19th for company BP, the stock value is open in 34.610001 Adj close is 33.00946. What is your expected close, high, low and volume?	With this information close value is 34.139999, high value is 34.669998, low value is 34.049999 and volume is 7082800
In year 2017, month 04 and 20th for company BP, the stock value is open in 34.23 Adj close is 33.019131. What is your expected close, high, low and volume?	With this information close value is 34.150002, high value is 34.400002, low value is 34.139999 and volume is 5689600
In year 2017, month 04 and 21th for company BP, the stock value is open in 34.029999 Adj close is 32.874096. What is your expected close, high, low and volume?	With this information close value is 34.0, high value is 34.110001, low value is 33.830002 and volume is 5437800
In year 2017, month 04 and 24th for company BP, the stock value is open in 34.389999 Adj close is 33.309196. What is your expected close, high, low and volume?	With this information close value is 34.450001, high value is 34.560001, low value is 34.32 and volume is 4980300
In year 2017, month 04 and 25th for company BP, the stock value is open in 34.549999 Adj close is 33.512241. What is your expected close, high, low and volume?	With this information close value is 34.66, high value is 34.689999, low value is 34.490002 and volume is 4428900
In year 2017, month 04 and 26th for company BP, the stock value is open in 34.57 Adj close is 33.512241. What is your expected close, high, low and volume?	With this information close value is 34.66, high value is 35.009998, low value is 34.529999 and volume is 6208100
In year 2017, month 04 and 27th for company BP, the stock value is open in 34.52 Adj close is 33.260849. What is your expected close, high, low and volume?	With this information close value is 34.400002, high value is 34.529999, low value is 34.099998 and volume is 5884800
In year 2017, month 04 and 28th for company BP, the stock value is open in 34.34 Adj close is 33.183498. What is your expected close, high, low and volume?	With this information close value is 34.32, high value is 34.509998, low value is 34.259998 and volume is 4257900
In year 2017, month 05 and 01th for company BP, the stock value is open in 34.330002 Adj close is 33.183498. What is your expected close, high, low and volume?	With this information close value is 34.32, high value is 34.59, low value is 34.27 and volume is 5488800
In year 2017, month 05 and 02th for company BP, the stock value is open in 34.82 Adj close is 33.599258. What is your expected close, high, low and volume?	With this information close value is 34.75, high value is 35.18, low value is 34.669998 and volume is 8663500
In year 2017, month 05 and 03th for company BP, the stock value is open in 34.599998 Adj close is 33.541245. What is your expected close, high, low and volume?	With this information close value is 34.689999, high value is 34.790001, low value is 34.439999 and volume is 5648200
In year 2017, month 05 and 04th for company BP, the stock value is open in 34.43 Adj close is 33.183498. What is your expected close, high, low and volume?	With this information close value is 34.32, high value is 34.48, low value is 34.209999 and volume is 5219100
In year 2017, month 05 and 05th for company BP, the stock value is open in 34.669998 Adj close is 34.131046. What is your expected close, high, low and volume?	With this information close value is 35.299999, high value is 35.32, low value is 34.619999 and volume is 6863500
In year 2017, month 05 and 08th for company BP, the stock value is open in 35.32 Adj close is 34.256744. What is your expected close, high, low and volume?	With this information close value is 35.43, high value is 35.48, low value is 35.169998 and volume is 5413200
In year 2017, month 05 and 09th for company BP, the stock value is open in 35.439999 Adj close is 34.17939. What is your expected close, high, low and volume?	With this information close value is 35.349998, high value is 35.5, low value is 35.259998 and volume is 6777200
In year 2017, month 05 and 10th for company BP, the stock value is open in 35.240002 Adj close is 34.43512. What is your expected close, high, low and volume?	With this information close value is 35.009998, high value is 35.32, low value is 35.0 and volume is 5699100
In year 2017, month 05 and 11th for company BP, the stock value is open in 35.110001 Adj close is 34.63184. What is your expected close, high, low and volume?	With this information close value is 35.209999, high value is 35.290001, low value is 35.02 and volume is 6669900
In year 2017, month 05 and 12th for company BP, the stock value is open in 35.220001 Adj close is 34.808884. What is your expected close, high, low and volume?	With this information close value is 35.389999, high value is 35.5, low value is 35.220001 and volume is 4780500
In year 2017, month 05 and 15th for company BP, the stock value is open in 36.099998 Adj close is 35.123627. What is your expected close, high, low and volume?	With this information close value is 35.709999, high value is 36.099998, low value is 35.650002 and volume is 8786200
In year 2017, month 05 and 16th for company BP, the stock value is open in 36.240002 Adj close is 35.644928. What is your expected close, high, low and volume?	With this information close value is 36.240002, high value is 36.48, low value is 36.189999 and volume is 9797600
In year 2017, month 05 and 17th for company BP, the stock value is open in 36.48 Adj close is 35.576073. What is your expected close, high, low and volume?	With this information close value is 36.169998, high value is 36.599998, low value is 36.169998 and volume is 9601000
In year 2017, month 05 and 18th for company BP, the stock value is open in 36.299999 Adj close is 35.910492. What is your expected close, high, low and volume?	With this information close value is 36.509998, high value is 36.700001, low value is 36.099998 and volume is 10847100
In year 2017, month 05 and 19th for company BP, the stock value is open in 36.959999 Adj close is 36.333431. What is your expected close, high, low and volume?	With this information close value is 36.939999, high value is 37.099998, low value is 36.830002 and volume is 6528200
In year 2017, month 05 and 22th for company BP, the stock value is open in 37.189999 Adj close is 36.353104. What is your expected close, high, low and volume?	With this information close value is 36.959999, high value is 37.189999, low value is 36.849998 and volume is 6332100
In year 2017, month 05 and 23th for company BP, the stock value is open in 37.040001 Adj close is 36.323597. What is your expected close, high, low and volume?	With this information close value is 36.93, high value is 37.130001, low value is 36.91 and volume is 4327000
In year 2017, month 05 and 24th for company BP, the stock value is open in 36.91 Adj close is 36.29409. What is your expected close, high, low and volume?	With this information close value is 36.900002, high value is 37.099998, low value is 36.82 and volume is 6223000
In year 2017, month 05 and 25th for company BP, the stock value is open in 36.740002 Adj close is 35.802299. What is your expected close, high, low and volume?	With this information close value is 36.400002, high value is 37.0, low value is 36.279999 and volume is 8780300
In year 2017, month 05 and 26th for company BP, the stock value is open in 36.459999 Adj close is 35.812134. What is your expected close, high, low and volume?	With this information close value is 36.41, high value is 36.529999, low value is 36.310001 and volume is 3569000
In year 2017, month 05 and 30th for company BP, the stock value is open in 36.490002 Adj close is 35.674435. What is your expected close, high, low and volume?	With this information close value is 36.27, high value is 36.490002, low value is 36.25 and volume is 7053500
In year 2017, month 05 and 31th for company BP, the stock value is open in 36.41 Adj close is 35.556404. What is your expected close, high, low and volume?	With this information close value is 36.150002, high value is 36.48, low value is 36.02 and volume is 7845700
In year 2017, month 06 and 01th for company BP, the stock value is open in 36.240002 Adj close is 35.644928. What is your expected close, high, low and volume?	With this information close value is 36.240002, high value is 36.470001, low value is 36.150002 and volume is 6488400
In year 2017, month 06 and 02th for company BP, the stock value is open in 35.990002 Adj close is 35.320343. What is your expected close, high, low and volume?	With this information close value is 35.91, high value is 36.009998, low value is 35.700001 and volume is 6487500
In year 2017, month 06 and 05th for company BP, the stock value is open in 35.91 Adj close is 35.487556. What is your expected close, high, low and volume?	With this information close value is 36.080002, high value is 36.139999, low value is 35.889999 and volume is 4110500
In year 2017, month 06 and 06th for company BP, the stock value is open in 35.849998 Adj close is 35.644928. What is your expected close, high, low and volume?	With this information close value is 36.240002, high value is 36.259998, low value is 35.779999 and volume is 4346500
In year 2017, month 06 and 07th for company BP, the stock value is open in 35.84 Adj close is 34.83839. What is your expected close, high, low and volume?	With this information close value is 35.419998, high value is 35.939999, low value is 35.360001 and volume is 9375800
In year 2017, month 06 and 08th for company BP, the stock value is open in 35.330002 Adj close is 34.828556. What is your expected close, high, low and volume?	With this information close value is 35.41, high value is 35.560001, low value is 35.310001 and volume is 4242500
In year 2017, month 06 and 09th for company BP, the stock value is open in 35.389999 Adj close is 35.241661. What is your expected close, high, low and volume?	With this information close value is 35.830002, high value is 35.869999, low value is 35.369999 and volume is 5856700
In year 2017, month 06 and 12th for company BP, the stock value is open in 36.02 Adj close is 35.221989. What is your expected close, high, low and volume?	With this information close value is 35.810001, high value is 36.110001, low value is 35.810001 and volume is 4442300
In year 2017, month 06 and 13th for company BP, the stock value is open in 35.880001 Adj close is 35.438374. What is your expected close, high, low and volume?	With this information close value is 36.029999, high value is 36.060001, low value is 35.77 and volume is 4384100
In year 2017, month 06 and 14th for company BP, the stock value is open in 35.959999 Adj close is 34.789211. What is your expected close, high, low and volume?	With this information close value is 35.369999, high value is 35.970001, low value is 35.25 and volume is 5904600
In year 2017, month 06 and 15th for company BP, the stock value is open in 34.990002 Adj close is 34.661346. What is your expected close, high, low and volume?	With this information close value is 35.240002, high value is 35.330002, low value is 34.939999 and volume is 7445200
In year 2017, month 06 and 16th for company BP, the stock value is open in 35.650002 Adj close is 35.408867. What is your expected close, high, low and volume?	With this information close value is 36.0, high value is 36.02, low value is 35.57 and volume is 5143600
In year 2017, month 06 and 19th for company BP, the stock value is open in 36.0 Adj close is 35.448212. What is your expected close, high, low and volume?	With this information close value is 36.040001, high value is 36.259998, low value is 35.970001 and volume is 6064700
In year 2017, month 06 and 20th for company BP, the stock value is open in 35.310001 Adj close is 34.405617. What is your expected close, high, low and volume?	With this information close value is 34.98, high value is 35.310001, low value is 34.779999 and volume is 8766500
In year 2017, month 06 and 21th for company BP, the stock value is open in 34.759998 Adj close is 34.081036. What is your expected close, high, low and volume?	With this information close value is 34.650002, high value is 34.98, low value is 34.509998 and volume is 7100800
In year 2017, month 06 and 22th for company BP, the stock value is open in 34.639999 Adj close is 34.031853. What is your expected close, high, low and volume?	With this information close value is 34.599998, high value is 34.799999, low value is 34.509998 and volume is 4961400
In year 2017, month 06 and 23th for company BP, the stock value is open in 34.59 Adj close is 34.267914. What is your expected close, high, low and volume?	With this information close value is 34.84, high value is 34.91, low value is 34.540001 and volume is 3501200
In year 2017, month 06 and 26th for company BP, the stock value is open in 35.040001 Adj close is 34.307259. What is your expected close, high, low and volume?	With this information close value is 34.880001, high value is 35.09, low value is 34.860001 and volume is 3762400
In year 2017, month 06 and 27th for company BP, the stock value is open in 35.119999 Adj close is 34.572826. What is your expected close, high, low and volume?	With this information close value is 35.150002, high value is 35.389999, low value is 35.040001 and volume is 4930900
In year 2017, month 06 and 28th for company BP, the stock value is open in 35.25 Adj close is 34.690853. What is your expected close, high, low and volume?	With this information close value is 35.27, high value is 35.439999, low value is 35.18 and volume is 4845300
In year 2017, month 06 and 29th for company BP, the stock value is open in 35.27 Adj close is 34.287586. What is your expected close, high, low and volume?	With this information close value is 34.860001, high value is 35.299999, low value is 34.810001 and volume is 3545000
In year 2017, month 06 and 30th for company BP, the stock value is open in 34.860001 Adj close is 34.081036. What is your expected close, high, low and volume?	With this information close value is 34.650002, high value is 34.860001, low value is 34.470001 and volume is 4806200
In year 2017, month 07 and 03th for company BP, the stock value is open in 34.77 Adj close is 34.444958. What is your expected close, high, low and volume?	With this information close value is 35.02, high value is 35.18, low value is 34.77 and volume is 2301700
In year 2017, month 07 and 05th for company BP, the stock value is open in 34.73 Adj close is 33.854809. What is your expected close, high, low and volume?	With this information close value is 34.419998, high value is 34.740002, low value is 34.34 and volume is 5307000
In year 2017, month 07 and 06th for company BP, the stock value is open in 34.52 Adj close is 33.874481. What is your expected close, high, low and volume?	With this information close value is 34.439999, high value is 34.84, low value is 34.43 and volume is 4064500
In year 2017, month 07 and 07th for company BP, the stock value is open in 34.419998 Adj close is 33.795795. What is your expected close, high, low and volume?	With this information close value is 34.360001, high value is 34.450001, low value is 34.150002 and volume is 4046700
In year 2017, month 07 and 10th for company BP, the stock value is open in 34.18 Adj close is 33.766293. What is your expected close, high, low and volume?	With this information close value is 34.330002, high value is 34.41, low value is 34.169998 and volume is 3175700
In year 2017, month 07 and 11th for company BP, the stock value is open in 34.060001 Adj close is 33.795795. What is your expected close, high, low and volume?	With this information close value is 34.360001, high value is 34.369999, low value is 34.0 and volume is 4571800
In year 2017, month 07 and 12th for company BP, the stock value is open in 34.919998 Adj close is 34.297421. What is your expected close, high, low and volume?	With this information close value is 34.869999, high value is 35.09, low value is 34.709999 and volume is 4597200
In year 2017, month 07 and 13th for company BP, the stock value is open in 34.709999 Adj close is 34.149887. What is your expected close, high, low and volume?	With this information close value is 34.720001, high value is 34.759998, low value is 34.57 and volume is 2698000
In year 2017, month 07 and 14th for company BP, the stock value is open in 34.93 Adj close is 34.37611. What is your expected close, high, low and volume?	With this information close value is 34.950001, high value is 35.049999, low value is 34.799999 and volume is 3131300
In year 2017, month 07 and 17th for company BP, the stock value is open in 35.099998 Adj close is 34.3466. What is your expected close, high, low and volume?	With this information close value is 34.919998, high value is 35.189999, low value is 34.900002 and volume is 3289100
In year 2017, month 07 and 18th for company BP, the stock value is open in 34.959999 Adj close is 34.25808. What is your expected close, high, low and volume?	With this information close value is 34.830002, high value is 35.009998, low value is 34.759998 and volume is 2695600
In year 2017, month 07 and 19th for company BP, the stock value is open in 34.740002 Adj close is 34.454792. What is your expected close, high, low and volume?	With this information close value is 35.029999, high value is 35.07, low value is 34.73 and volume is 3684300

In year 2017, month 02 and 27th for company BP, the stock value is open in 33.689999 Adj close is 32.854759. What is your expected close, high, low and volume?

With this information close value is 33.98, high value is 34.040001, low value is 33.619999 and volume is 8594100

In year 2017, month 02 and 28th for company BP, the stock value is open in 33.91 Adj close is 32.796745. What is your expected close, high, low and volume?

With this information close value is 33.919998, high value is 34.040001, low value is 33.849998 and volume is 7412700

In year 2017, month 03 and 01th for company BP, the stock value is open in 34.349998 Adj close is 33.096481. What is your expected close, high, low and volume?

With this information close value is 34.23, high value is 34.459999, low value is 34.200001 and volume is 7408300

In year 2017, month 03 and 02th for company BP, the stock value is open in 34.189999 Adj close is 32.99012. What is your expected close, high, low and volume?

With this information close value is 34.119999, high value is 34.369999, low value is 34.09 and volume is 5373400

In year 2017, month 03 and 03th for company BP, the stock value is open in 34.130001 Adj close is 32.961117. What is your expected close, high, low and volume?

With this information close value is 34.09, high value is 34.240002, low value is 34.040001 and volume is 5265900

In year 2017, month 03 and 06th for company BP, the stock value is open in 33.93 Adj close is 32.845093. What is your expected close, high, low and volume?

With this information close value is 33.970001, high value is 34.07, low value is 33.849998 and volume is 4984500

In year 2017, month 03 and 07th for company BP, the stock value is open in 34.049999 Adj close is 32.748402. What is your expected close, high, low and volume?

With this information close value is 33.869999, high value is 34.049999, low value is 33.84 and volume is 4198800

In year 2017, month 03 and 08th for company BP, the stock value is open in 33.75 Adj close is 32.206947. What is your expected close, high, low and volume?

With this information close value is 33.310001, high value is 33.849998, low value is 33.259998 and volume is 6737000

In year 2017, month 03 and 09th for company BP, the stock value is open in 33.220001 Adj close is 32.390656. What is your expected close, high, low and volume?

With this information close value is 33.5, high value is 33.5, low value is 33.099998 and volume is 7068000

In year 2017, month 03 and 10th for company BP, the stock value is open in 34.439999 Adj close is 33.193172. What is your expected close, high, low and volume?

With this information close value is 34.330002, high value is 34.549999, low value is 34.18 and volume is 20585900

In year 2017, month 03 and 13th for company BP, the stock value is open in 34.110001 Adj close is 32.94178. What is your expected close, high, low and volume?

With this information close value is 34.07, high value is 34.290001, low value is 33.950001 and volume is 7785900

In year 2017, month 03 and 14th for company BP, the stock value is open in 33.740002 Adj close is 32.322971. What is your expected close, high, low and volume?

With this information close value is 33.43, high value is 33.740002, low value is 33.279999 and volume is 8722600

In year 2017, month 03 and 15th for company BP, the stock value is open in 33.59 Adj close is 32.661381. What is your expected close, high, low and volume?

With this information close value is 33.779999, high value is 33.860001, low value is 33.470001 and volume is 8939000

In year 2017, month 03 and 16th for company BP, the stock value is open in 34.080002 Adj close is 32.893433. What is your expected close, high, low and volume?

With this information close value is 34.02, high value is 34.139999, low value is 33.849998 and volume is 7129500

In year 2017, month 03 and 17th for company BP, the stock value is open in 34.32 Adj close is 33.144821. What is your expected close, high, low and volume?

With this information close value is 34.279999, high value is 34.389999, low value is 34.169998 and volume is 4572100

In year 2017, month 03 and 20th for company BP, the stock value is open in 34.279999 Adj close is 33.057804. What is your expected close, high, low and volume?

With this information close value is 34.189999, high value is 34.279999, low value is 34.060001 and volume is 4048900

In year 2017, month 03 and 21th for company BP, the stock value is open in 34.509998 Adj close is 33.106152. What is your expected close, high, low and volume?

With this information close value is 34.240002, high value is 34.529999, low value is 34.09 and volume is 5606100

In year 2017, month 03 and 22th for company BP, the stock value is open in 33.990002 Adj close is 32.864429. What is your expected close, high, low and volume?

With this information close value is 33.990002, high value is 34.09, low value is 33.799999 and volume is 4982800

In year 2017, month 03 and 23th for company BP, the stock value is open in 33.900002 Adj close is 32.93211. What is your expected close, high, low and volume?

With this information close value is 34.060001, high value is 34.27, low value is 33.860001 and volume is 5184300

In year 2017, month 03 and 24th for company BP, the stock value is open in 33.880001 Adj close is 32.661381. What is your expected close, high, low and volume?

With this information close value is 33.779999, high value is 33.91, low value is 33.740002 and volume is 4488600

In year 2017, month 03 and 27th for company BP, the stock value is open in 33.619999 Adj close is 32.632378. What is your expected close, high, low and volume?

With this information close value is 33.75, high value is 33.849998, low value is 33.57 and volume is 3405000

In year 2017, month 03 and 28th for company BP, the stock value is open in 33.779999 Adj close is 32.796745. What is your expected close, high, low and volume?

With this information close value is 33.919998, high value is 34.060001, low value is 33.709999 and volume is 5862800

In year 2017, month 03 and 29th for company BP, the stock value is open in 33.880001 Adj close is 33.28986. What is your expected close, high, low and volume?

With this information close value is 34.43, high value is 34.490002, low value is 33.849998 and volume is 5369600

In year 2017, month 03 and 30th for company BP, the stock value is open in 34.560001 Adj close is 33.376877. What is your expected close, high, low and volume?

With this information close value is 34.52, high value is 34.610001, low value is 34.349998 and volume is 5921100

In year 2017, month 03 and 31th for company BP, the stock value is open in 34.459999 Adj close is 33.376877. What is your expected close, high, low and volume?

With this information close value is 34.52, high value is 34.529999, low value is 34.330002 and volume is 4835300

In year 2017, month 04 and 03th for company BP, the stock value is open in 34.59 Adj close is 33.260849. What is your expected close, high, low and volume?

With this information close value is 34.400002, high value is 34.630001, low value is 34.02 and volume is 5370400

In year 2017, month 04 and 04th for company BP, the stock value is open in 34.52 Adj close is 33.637936. What is your expected close, high, low and volume?

With this information close value is 34.790001, high value is 34.799999, low value is 34.32 and volume is 5367800

In year 2017, month 04 and 05th for company BP, the stock value is open in 35.049999 Adj close is 33.444561. What is your expected close, high, low and volume?

With this information close value is 34.59, high value is 35.27, low value is 34.57 and volume is 7381400

In year 2017, month 04 and 06th for company BP, the stock value is open in 34.580002 Adj close is 33.579922. What is your expected close, high, low and volume?

With this information close value is 34.73, high value is 34.93, low value is 34.529999 and volume is 5873700

In year 2017, month 04 and 07th for company BP, the stock value is open in 34.830002 Adj close is 33.695946. What is your expected close, high, low and volume?

With this information close value is 34.849998, high value is 34.990002, low value is 34.759998 and volume is 4186800

In year 2017, month 04 and 10th for company BP, the stock value is open in 34.810001 Adj close is 33.928001. What is your expected close, high, low and volume?

With this information close value is 35.09, high value is 35.099998, low value is 34.799999 and volume is 5072500

In year 2017, month 04 and 11th for company BP, the stock value is open in 35.09 Adj close is 34.19873. What is your expected close, high, low and volume?

With this information close value is 35.369999, high value is 35.400002, low value is 34.919998 and volume is 7661400

In year 2017, month 04 and 12th for company BP, the stock value is open in 35.400002 Adj close is 34.276081. What is your expected close, high, low and volume?

With this information close value is 35.450001, high value is 35.689999, low value is 35.299999 and volume is 6585900

In year 2017, month 04 and 13th for company BP, the stock value is open in 35.279999 Adj close is 33.831314. What is your expected close, high, low and volume?

With this information close value is 34.990002, high value is 35.439999, low value is 34.93 and volume is 8907200

In year 2017, month 04 and 17th for company BP, the stock value is open in 34.939999 Adj close is 33.869987. What is your expected close, high, low and volume?

With this information close value is 35.029999, high value is 35.060001, low value is 34.709999 and volume is 5282900

In year 2017, month 04 and 18th for company BP, the stock value is open in 34.740002 Adj close is 33.521908. What is your expected close, high, low and volume?

With this information close value is 34.669998, high value is 34.939999, low value is 34.450001 and volume is 6567200

In year 2017, month 04 and 19th for company BP, the stock value is open in 34.610001 Adj close is 33.00946. What is your expected close, high, low and volume?

With this information close value is 34.139999, high value is 34.669998, low value is 34.049999 and volume is 7082800

In year 2017, month 04 and 20th for company BP, the stock value is open in 34.23 Adj close is 33.019131. What is your expected close, high, low and volume?

With this information close value is 34.150002, high value is 34.400002, low value is 34.139999 and volume is 5689600

In year 2017, month 04 and 21th for company BP, the stock value is open in 34.029999 Adj close is 32.874096. What is your expected close, high, low and volume?

With this information close value is 34.0, high value is 34.110001, low value is 33.830002 and volume is 5437800

In year 2017, month 04 and 24th for company BP, the stock value is open in 34.389999 Adj close is 33.309196. What is your expected close, high, low and volume?

With this information close value is 34.450001, high value is 34.560001, low value is 34.32 and volume is 4980300

In year 2017, month 04 and 25th for company BP, the stock value is open in 34.549999 Adj close is 33.512241. What is your expected close, high, low and volume?

With this information close value is 34.66, high value is 34.689999, low value is 34.490002 and volume is 4428900

In year 2017, month 04 and 26th for company BP, the stock value is open in 34.57 Adj close is 33.512241. What is your expected close, high, low and volume?

With this information close value is 34.66, high value is 35.009998, low value is 34.529999 and volume is 6208100

In year 2017, month 04 and 27th for company BP, the stock value is open in 34.52 Adj close is 33.260849. What is your expected close, high, low and volume?

With this information close value is 34.400002, high value is 34.529999, low value is 34.099998 and volume is 5884800

In year 2017, month 04 and 28th for company BP, the stock value is open in 34.34 Adj close is 33.183498. What is your expected close, high, low and volume?

With this information close value is 34.32, high value is 34.509998, low value is 34.259998 and volume is 4257900

In year 2017, month 05 and 01th for company BP, the stock value is open in 34.330002 Adj close is 33.183498. What is your expected close, high, low and volume?

With this information close value is 34.32, high value is 34.59, low value is 34.27 and volume is 5488800

In year 2017, month 05 and 02th for company BP, the stock value is open in 34.82 Adj close is 33.599258. What is your expected close, high, low and volume?

With this information close value is 34.75, high value is 35.18, low value is 34.669998 and volume is 8663500

In year 2017, month 05 and 03th for company BP, the stock value is open in 34.599998 Adj close is 33.541245. What is your expected close, high, low and volume?

With this information close value is 34.689999, high value is 34.790001, low value is 34.439999 and volume is 5648200

In year 2017, month 05 and 04th for company BP, the stock value is open in 34.43 Adj close is 33.183498. What is your expected close, high, low and volume?

With this information close value is 34.32, high value is 34.48, low value is 34.209999 and volume is 5219100

In year 2017, month 05 and 05th for company BP, the stock value is open in 34.669998 Adj close is 34.131046. What is your expected close, high, low and volume?

With this information close value is 35.299999, high value is 35.32, low value is 34.619999 and volume is 6863500

In year 2017, month 05 and 08th for company BP, the stock value is open in 35.32 Adj close is 34.256744. What is your expected close, high, low and volume?

With this information close value is 35.43, high value is 35.48, low value is 35.169998 and volume is 5413200

In year 2017, month 05 and 09th for company BP, the stock value is open in 35.439999 Adj close is 34.17939. What is your expected close, high, low and volume?

With this information close value is 35.349998, high value is 35.5, low value is 35.259998 and volume is 6777200

In year 2017, month 05 and 10th for company BP, the stock value is open in 35.240002 Adj close is 34.43512. What is your expected close, high, low and volume?

With this information close value is 35.009998, high value is 35.32, low value is 35.0 and volume is 5699100

In year 2017, month 05 and 11th for company BP, the stock value is open in 35.110001 Adj close is 34.63184. What is your expected close, high, low and volume?

With this information close value is 35.209999, high value is 35.290001, low value is 35.02 and volume is 6669900

In year 2017, month 05 and 12th for company BP, the stock value is open in 35.220001 Adj close is 34.808884. What is your expected close, high, low and volume?

With this information close value is 35.389999, high value is 35.5, low value is 35.220001 and volume is 4780500

In year 2017, month 05 and 15th for company BP, the stock value is open in 36.099998 Adj close is 35.123627. What is your expected close, high, low and volume?

With this information close value is 35.709999, high value is 36.099998, low value is 35.650002 and volume is 8786200

In year 2017, month 05 and 16th for company BP, the stock value is open in 36.240002 Adj close is 35.644928. What is your expected close, high, low and volume?

With this information close value is 36.240002, high value is 36.48, low value is 36.189999 and volume is 9797600

In year 2017, month 05 and 17th for company BP, the stock value is open in 36.48 Adj close is 35.576073. What is your expected close, high, low and volume?

With this information close value is 36.169998, high value is 36.599998, low value is 36.169998 and volume is 9601000

In year 2017, month 05 and 18th for company BP, the stock value is open in 36.299999 Adj close is 35.910492. What is your expected close, high, low and volume?

With this information close value is 36.509998, high value is 36.700001, low value is 36.099998 and volume is 10847100

In year 2017, month 05 and 19th for company BP, the stock value is open in 36.959999 Adj close is 36.333431. What is your expected close, high, low and volume?

With this information close value is 36.939999, high value is 37.099998, low value is 36.830002 and volume is 6528200

In year 2017, month 05 and 22th for company BP, the stock value is open in 37.189999 Adj close is 36.353104. What is your expected close, high, low and volume?

With this information close value is 36.959999, high value is 37.189999, low value is 36.849998 and volume is 6332100

In year 2017, month 05 and 23th for company BP, the stock value is open in 37.040001 Adj close is 36.323597. What is your expected close, high, low and volume?

With this information close value is 36.93, high value is 37.130001, low value is 36.91 and volume is 4327000

In year 2017, month 05 and 24th for company BP, the stock value is open in 36.91 Adj close is 36.29409. What is your expected close, high, low and volume?

With this information close value is 36.900002, high value is 37.099998, low value is 36.82 and volume is 6223000

In year 2017, month 05 and 25th for company BP, the stock value is open in 36.740002 Adj close is 35.802299. What is your expected close, high, low and volume?

With this information close value is 36.400002, high value is 37.0, low value is 36.279999 and volume is 8780300

In year 2017, month 05 and 26th for company BP, the stock value is open in 36.459999 Adj close is 35.812134. What is your expected close, high, low and volume?

With this information close value is 36.41, high value is 36.529999, low value is 36.310001 and volume is 3569000

In year 2017, month 05 and 30th for company BP, the stock value is open in 36.490002 Adj close is 35.674435. What is your expected close, high, low and volume?

With this information close value is 36.27, high value is 36.490002, low value is 36.25 and volume is 7053500

In year 2017, month 05 and 31th for company BP, the stock value is open in 36.41 Adj close is 35.556404. What is your expected close, high, low and volume?

With this information close value is 36.150002, high value is 36.48, low value is 36.02 and volume is 7845700

In year 2017, month 06 and 01th for company BP, the stock value is open in 36.240002 Adj close is 35.644928. What is your expected close, high, low and volume?

With this information close value is 36.240002, high value is 36.470001, low value is 36.150002 and volume is 6488400

In year 2017, month 06 and 02th for company BP, the stock value is open in 35.990002 Adj close is 35.320343. What is your expected close, high, low and volume?

With this information close value is 35.91, high value is 36.009998, low value is 35.700001 and volume is 6487500

In year 2017, month 06 and 05th for company BP, the stock value is open in 35.91 Adj close is 35.487556. What is your expected close, high, low and volume?

With this information close value is 36.080002, high value is 36.139999, low value is 35.889999 and volume is 4110500

In year 2017, month 06 and 06th for company BP, the stock value is open in 35.849998 Adj close is 35.644928. What is your expected close, high, low and volume?

With this information close value is 36.240002, high value is 36.259998, low value is 35.779999 and volume is 4346500

In year 2017, month 06 and 07th for company BP, the stock value is open in 35.84 Adj close is 34.83839. What is your expected close, high, low and volume?

With this information close value is 35.419998, high value is 35.939999, low value is 35.360001 and volume is 9375800

In year 2017, month 06 and 08th for company BP, the stock value is open in 35.330002 Adj close is 34.828556. What is your expected close, high, low and volume?

With this information close value is 35.41, high value is 35.560001, low value is 35.310001 and volume is 4242500

In year 2017, month 06 and 09th for company BP, the stock value is open in 35.389999 Adj close is 35.241661. What is your expected close, high, low and volume?

With this information close value is 35.830002, high value is 35.869999, low value is 35.369999 and volume is 5856700

In year 2017, month 06 and 12th for company BP, the stock value is open in 36.02 Adj close is 35.221989. What is your expected close, high, low and volume?

With this information close value is 35.810001, high value is 36.110001, low value is 35.810001 and volume is 4442300

In year 2017, month 06 and 13th for company BP, the stock value is open in 35.880001 Adj close is 35.438374. What is your expected close, high, low and volume?

With this information close value is 36.029999, high value is 36.060001, low value is 35.77 and volume is 4384100

In year 2017, month 06 and 14th for company BP, the stock value is open in 35.959999 Adj close is 34.789211. What is your expected close, high, low and volume?

With this information close value is 35.369999, high value is 35.970001, low value is 35.25 and volume is 5904600

In year 2017, month 06 and 15th for company BP, the stock value is open in 34.990002 Adj close is 34.661346. What is your expected close, high, low and volume?

With this information close value is 35.240002, high value is 35.330002, low value is 34.939999 and volume is 7445200

In year 2017, month 06 and 16th for company BP, the stock value is open in 35.650002 Adj close is 35.408867. What is your expected close, high, low and volume?

With this information close value is 36.0, high value is 36.02, low value is 35.57 and volume is 5143600

In year 2017, month 06 and 19th for company BP, the stock value is open in 36.0 Adj close is 35.448212. What is your expected close, high, low and volume?

With this information close value is 36.040001, high value is 36.259998, low value is 35.970001 and volume is 6064700

In year 2017, month 06 and 20th for company BP, the stock value is open in 35.310001 Adj close is 34.405617. What is your expected close, high, low and volume?

With this information close value is 34.98, high value is 35.310001, low value is 34.779999 and volume is 8766500

In year 2017, month 06 and 21th for company BP, the stock value is open in 34.759998 Adj close is 34.081036. What is your expected close, high, low and volume?

With this information close value is 34.650002, high value is 34.98, low value is 34.509998 and volume is 7100800

In year 2017, month 06 and 22th for company BP, the stock value is open in 34.639999 Adj close is 34.031853. What is your expected close, high, low and volume?

With this information close value is 34.599998, high value is 34.799999, low value is 34.509998 and volume is 4961400

In year 2017, month 06 and 23th for company BP, the stock value is open in 34.59 Adj close is 34.267914. What is your expected close, high, low and volume?

With this information close value is 34.84, high value is 34.91, low value is 34.540001 and volume is 3501200

In year 2017, month 06 and 26th for company BP, the stock value is open in 35.040001 Adj close is 34.307259. What is your expected close, high, low and volume?

With this information close value is 34.880001, high value is 35.09, low value is 34.860001 and volume is 3762400

In year 2017, month 06 and 27th for company BP, the stock value is open in 35.119999 Adj close is 34.572826. What is your expected close, high, low and volume?

With this information close value is 35.150002, high value is 35.389999, low value is 35.040001 and volume is 4930900

In year 2017, month 06 and 28th for company BP, the stock value is open in 35.25 Adj close is 34.690853. What is your expected close, high, low and volume?

With this information close value is 35.27, high value is 35.439999, low value is 35.18 and volume is 4845300

In year 2017, month 06 and 29th for company BP, the stock value is open in 35.27 Adj close is 34.287586. What is your expected close, high, low and volume?

With this information close value is 34.860001, high value is 35.299999, low value is 34.810001 and volume is 3545000

In year 2017, month 06 and 30th for company BP, the stock value is open in 34.860001 Adj close is 34.081036. What is your expected close, high, low and volume?

With this information close value is 34.650002, high value is 34.860001, low value is 34.470001 and volume is 4806200

In year 2017, month 07 and 03th for company BP, the stock value is open in 34.77 Adj close is 34.444958. What is your expected close, high, low and volume?

With this information close value is 35.02, high value is 35.18, low value is 34.77 and volume is 2301700

In year 2017, month 07 and 05th for company BP, the stock value is open in 34.73 Adj close is 33.854809. What is your expected close, high, low and volume?

With this information close value is 34.419998, high value is 34.740002, low value is 34.34 and volume is 5307000

In year 2017, month 07 and 06th for company BP, the stock value is open in 34.52 Adj close is 33.874481. What is your expected close, high, low and volume?

With this information close value is 34.439999, high value is 34.84, low value is 34.43 and volume is 4064500

In year 2017, month 07 and 07th for company BP, the stock value is open in 34.419998 Adj close is 33.795795. What is your expected close, high, low and volume?

With this information close value is 34.360001, high value is 34.450001, low value is 34.150002 and volume is 4046700

In year 2017, month 07 and 10th for company BP, the stock value is open in 34.18 Adj close is 33.766293. What is your expected close, high, low and volume?

With this information close value is 34.330002, high value is 34.41, low value is 34.169998 and volume is 3175700

In year 2017, month 07 and 11th for company BP, the stock value is open in 34.060001 Adj close is 33.795795. What is your expected close, high, low and volume?

With this information close value is 34.360001, high value is 34.369999, low value is 34.0 and volume is 4571800

In year 2017, month 07 and 12th for company BP, the stock value is open in 34.919998 Adj close is 34.297421. What is your expected close, high, low and volume?

With this information close value is 34.869999, high value is 35.09, low value is 34.709999 and volume is 4597200

In year 2017, month 07 and 13th for company BP, the stock value is open in 34.709999 Adj close is 34.149887. What is your expected close, high, low and volume?

With this information close value is 34.720001, high value is 34.759998, low value is 34.57 and volume is 2698000

In year 2017, month 07 and 14th for company BP, the stock value is open in 34.93 Adj close is 34.37611. What is your expected close, high, low and volume?

With this information close value is 34.950001, high value is 35.049999, low value is 34.799999 and volume is 3131300

In year 2017, month 07 and 17th for company BP, the stock value is open in 35.099998 Adj close is 34.3466. What is your expected close, high, low and volume?

With this information close value is 34.919998, high value is 35.189999, low value is 34.900002 and volume is 3289100

In year 2017, month 07 and 18th for company BP, the stock value is open in 34.959999 Adj close is 34.25808. What is your expected close, high, low and volume?

With this information close value is 34.830002, high value is 35.009998, low value is 34.759998 and volume is 2695600

In year 2017, month 07 and 19th for company BP, the stock value is open in 34.740002 Adj close is 34.454792. What is your expected close, high, low and volume?

With this information close value is 35.029999, high value is 35.07, low value is 34.73 and volume is 3684300