mohammad2928git/stock_v1 · Datasets at Hugging Face

instruction stringlengths 148 165	output stringlengths 93 123	input stringclasses 1 value
In year 2017, month 07 and 20th for company BP, the stock value is open in 35.150002 Adj close is 34.523643. What is your expected close, high, low and volume?	With this information close value is 35.099998, high value is 35.189999, low value is 34.970001 and volume is 3654500
In year 2017, month 07 and 21th for company BP, the stock value is open in 35.080002 Adj close is 34.110542. What is your expected close, high, low and volume?	With this information close value is 34.68, high value is 35.099998, low value is 34.630001 and volume is 3725600
In year 2017, month 07 and 24th for company BP, the stock value is open in 34.52 Adj close is 33.894154. What is your expected close, high, low and volume?	With this information close value is 34.459999, high value is 34.529999, low value is 34.240002 and volume is 5127600
In year 2017, month 07 and 25th for company BP, the stock value is open in 34.990002 Adj close is 34.326931. What is your expected close, high, low and volume?	With this information close value is 34.900002, high value is 35.07, low value is 34.830002 and volume is 3484100
In year 2017, month 07 and 26th for company BP, the stock value is open in 35.0 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 35.0, low value is 34.77 and volume is 3045400
In year 2017, month 07 and 27th for company BP, the stock value is open in 35.060001 Adj close is 34.415455. What is your expected close, high, low and volume?	With this information close value is 34.990002, high value is 35.07, low value is 34.84 and volume is 3248500
In year 2017, month 07 and 28th for company BP, the stock value is open in 34.639999 Adj close is 34.582661. What is your expected close, high, low and volume?	With this information close value is 35.16, high value is 35.169998, low value is 34.619999 and volume is 5427600
In year 2017, month 07 and 31th for company BP, the stock value is open in 35.330002 Adj close is 34.562988. What is your expected close, high, low and volume?	With this information close value is 35.139999, high value is 35.349998, low value is 35.07 and volume is 5843800
In year 2017, month 08 and 01th for company BP, the stock value is open in 36.16 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 36.540001, low value is 36.099998 and volume is 10496700
In year 2017, month 08 and 02th for company BP, the stock value is open in 36.18 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 36.57, low value is 36.139999 and volume is 4590900
In year 2017, month 08 and 03th for company BP, the stock value is open in 36.25 Adj close is 35.546566. What is your expected close, high, low and volume?	With this information close value is 36.139999, high value is 36.400002, low value is 36.110001 and volume is 4176000
In year 2017, month 08 and 04th for company BP, the stock value is open in 36.240002 Adj close is 35.733452. What is your expected close, high, low and volume?	With this information close value is 36.330002, high value is 36.41, low value is 36.220001 and volume is 3358800
In year 2017, month 08 and 07th for company BP, the stock value is open in 36.389999 Adj close is 36.146553. What is your expected close, high, low and volume?	With this information close value is 36.75, high value is 36.790001, low value is 36.349998 and volume is 7773300
In year 2017, month 08 and 08th for company BP, the stock value is open in 36.73 Adj close is 35.940002. What is your expected close, high, low and volume?	With this information close value is 36.540001, high value is 36.830002, low value is 36.509998 and volume is 5409500
In year 2017, month 08 and 09th for company BP, the stock value is open in 35.970001 Adj close is 36.16. What is your expected close, high, low and volume?	With this information close value is 36.16, high value is 36.169998, low value is 35.880001 and volume is 3907800
In year 2017, month 08 and 10th for company BP, the stock value is open in 35.919998 Adj close is 35.470001. What is your expected close, high, low and volume?	With this information close value is 35.470001, high value is 35.950001, low value is 35.450001 and volume is 5157800
In year 2017, month 08 and 11th for company BP, the stock value is open in 35.009998 Adj close is 34.939999. What is your expected close, high, low and volume?	With this information close value is 34.939999, high value is 35.099998, low value is 34.91 and volume is 5004100
In year 2017, month 08 and 14th for company BP, the stock value is open in 34.939999 Adj close is 34.68. What is your expected close, high, low and volume?	With this information close value is 34.68, high value is 35.040001, low value is 34.66 and volume is 4115500
In year 2017, month 08 and 15th for company BP, the stock value is open in 34.57 Adj close is 34.57. What is your expected close, high, low and volume?	With this information close value is 34.57, high value is 34.599998, low value is 34.299999 and volume is 4589200
In year 2017, month 08 and 16th for company BP, the stock value is open in 34.700001 Adj close is 34.290001. What is your expected close, high, low and volume?	With this information close value is 34.290001, high value is 34.790001, low value is 34.279999 and volume is 4831100
In year 2017, month 08 and 17th for company BP, the stock value is open in 34.41 Adj close is 34.099998. What is your expected close, high, low and volume?	With this information close value is 34.099998, high value is 34.41, low value is 34.099998 and volume is 3724400
In year 2017, month 08 and 18th for company BP, the stock value is open in 34.0 Adj close is 34.16. What is your expected close, high, low and volume?	With this information close value is 34.16, high value is 34.27, low value is 33.950001 and volume is 4741100
In year 2017, month 08 and 21th for company BP, the stock value is open in 34.169998 Adj close is 34.0. What is your expected close, high, low and volume?	With this information close value is 34.0, high value is 34.18, low value is 34.0 and volume is 3419900
In year 2017, month 08 and 22th for company BP, the stock value is open in 34.09 Adj close is 34.150002. What is your expected close, high, low and volume?	With this information close value is 34.150002, high value is 34.169998, low value is 34.060001 and volume is 4521100
In year 2017, month 08 and 23th for company BP, the stock value is open in 33.919998 Adj close is 34.240002. What is your expected close, high, low and volume?	With this information close value is 34.240002, high value is 34.32, low value is 33.900002 and volume is 3809800
In year 2017, month 08 and 24th for company BP, the stock value is open in 34.380001 Adj close is 34.18. What is your expected close, high, low and volume?	With this information close value is 34.18, high value is 34.380001, low value is 34.049999 and volume is 2413500
In year 2017, month 08 and 25th for company BP, the stock value is open in 34.41 Adj close is 34.540001. What is your expected close, high, low and volume?	With this information close value is 34.540001, high value is 34.580002, low value is 34.360001 and volume is 2948400
In year 2017, month 08 and 28th for company BP, the stock value is open in 34.619999 Adj close is 34.470001. What is your expected close, high, low and volume?	With this information close value is 34.470001, high value is 34.619999, low value is 34.389999 and volume is 2538800
In year 2017, month 08 and 29th for company BP, the stock value is open in 34.25 Adj close is 34.369999. What is your expected close, high, low and volume?	With this information close value is 34.369999, high value is 34.419998, low value is 34.209999 and volume is 2706100
In year 2017, month 08 and 30th for company BP, the stock value is open in 34.290001 Adj close is 34.369999. What is your expected close, high, low and volume?	With this information close value is 34.369999, high value is 34.459999, low value is 34.259998 and volume is 2425300
In year 2017, month 08 and 31th for company BP, the stock value is open in 34.380001 Adj close is 34.73. What is your expected close, high, low and volume?	With this information close value is 34.73, high value is 34.790001, low value is 34.349998 and volume is 5133100
In year 2017, month 09 and 01th for company BP, the stock value is open in 34.650002 Adj close is 34.77. What is your expected close, high, low and volume?	With this information close value is 34.77, high value is 34.91, low value is 34.57 and volume is 4586900
In year 2012, month 09 and 04th for company BCH, the stock value is open in 78.628517 Adj close is 62.05175. What is your expected close, high, low and volume?	With this information close value is 78.244278, high value is 78.975266, low value is 77.75695 and volume is 31800
In year 2012, month 09 and 05th for company BCH, the stock value is open in 78.169304 Adj close is 62.014584. What is your expected close, high, low and volume?	With this information close value is 78.197418, high value is 78.694115, low value is 77.794434 and volume is 17300
In year 2012, month 09 and 06th for company BCH, the stock value is open in 78.853439 Adj close is 62.170662. What is your expected close, high, low and volume?	With this information close value is 78.394226, high value is 79.37825, low value is 78.394226 and volume is 51200
In year 2012, month 09 and 07th for company BCH, the stock value is open in 79.031502 Adj close is 63.263206. What is your expected close, high, low and volume?	With this information close value is 79.771866, high value is 79.99678, low value is 79.031502 and volume is 20100
In year 2012, month 09 and 10th for company BCH, the stock value is open in 79.143959 Adj close is 63.255764. What is your expected close, high, low and volume?	With this information close value is 79.762489, high value is 80.399765, low value is 79.143959 and volume is 31100
In year 2012, month 09 and 11th for company BCH, the stock value is open in 80.04364 Adj close is 64.326012. What is your expected close, high, low and volume?	With this information close value is 81.112015, high value is 81.112015, low value is 79.809349 and volume is 31200
In year 2012, month 09 and 12th for company BCH, the stock value is open in 82.892639 Adj close is 64.140205. What is your expected close, high, low and volume?	With this information close value is 80.877724, high value is 82.892639, low value is 80.081131 and volume is 40100
In year 2012, month 09 and 13th for company BCH, the stock value is open in 80.877724 Adj close is 63.932102. What is your expected close, high, low and volume?	With this information close value is 80.615318, high value is 80.877724, low value is 79.584427 and volume is 20200
In year 2012, month 09 and 14th for company BCH, the stock value is open in 80.099869 Adj close is 62.55714. What is your expected close, high, low and volume?	With this information close value is 78.881554, high value is 80.099869, low value is 77.063446 and volume is 105300
In year 2012, month 09 and 17th for company BCH, the stock value is open in 78.722237 Adj close is 62.282146. What is your expected close, high, low and volume?	With this information close value is 78.534798, high value is 78.825325, low value is 78.4692 and volume is 9700
In year 2012, month 09 and 18th for company BCH, the stock value is open in 78.347366 Adj close is 61.76189. What is your expected close, high, low and volume?	With this information close value is 77.878784, high value is 78.778465, low value is 77.738205 and volume is 22000
In year 2012, month 09 and 19th for company BCH, the stock value is open in 78.291138 Adj close is 61.382847. What is your expected close, high, low and volume?	With this information close value is 77.400826, high value is 78.291138, low value is 77.316483 and volume is 36800
In year 2012, month 09 and 20th for company BCH, the stock value is open in 77.6726 Adj close is 61.122711. What is your expected close, high, low and volume?	With this information close value is 77.072815, high value is 77.991241, low value is 76.969727 and volume is 29900
In year 2012, month 09 and 21th for company BCH, the stock value is open in 76.997841 Adj close is 59.703159. What is your expected close, high, low and volume?	With this information close value is 75.282822, high value is 78.09433, low value is 75.282822 and volume is 147300
In year 2012, month 09 and 24th for company BCH, the stock value is open in 74.973557 Adj close is 60.357197. What is your expected close, high, low and volume?	With this information close value is 76.107529, high value is 76.707321, low value is 74.973557 and volume is 70400
In year 2012, month 09 and 25th for company BCH, the stock value is open in 75.835754 Adj close is 60.85516. What is your expected close, high, low and volume?	With this information close value is 76.735435, high value is 77.194649, low value is 75.835754 and volume is 101500
In year 2012, month 09 and 26th for company BCH, the stock value is open in 76.585487 Adj close is 61.486904. What is your expected close, high, low and volume?	With this information close value is 77.532028, high value is 78.019356, low value is 76.379311 and volume is 61600
In year 2012, month 09 and 27th for company BCH, the stock value is open in 78.722237 Adj close is 62.05175. What is your expected close, high, low and volume?	With this information close value is 78.244278, high value is 79.237679, low value is 78.066216 and volume is 46100
In year 2012, month 09 and 28th for company BCH, the stock value is open in 77.850662 Adj close is 61.984852. What is your expected close, high, low and volume?	With this information close value is 78.159935, high value is 78.544174, low value is 77.738205 and volume is 58000
In year 2012, month 10 and 01th for company BCH, the stock value is open in 78.056839 Adj close is 62.059177. What is your expected close, high, low and volume?	With this information close value is 78.253647, high value is 78.647263, low value is 77.597633 and volume is 38800
In year 2012, month 10 and 02th for company BCH, the stock value is open in 78.253647 Adj close is 62.178097. What is your expected close, high, low and volume?	With this information close value is 78.403595, high value is 78.694115, low value is 78.253647 and volume is 26200
In year 2012, month 10 and 03th for company BCH, the stock value is open in 78.853439 Adj close is 63.136852. What is your expected close, high, low and volume?	With this information close value is 79.612541, high value is 79.790604, low value is 78.853439 and volume is 22400
In year 2012, month 10 and 04th for company BCH, the stock value is open in 79.949928 Adj close is 64.861122. What is your expected close, high, low and volume?	With this information close value is 81.786774, high value is 82.245987, low value is 79.903069 and volume is 33400
In year 2012, month 10 and 05th for company BCH, the stock value is open in 81.992958 Adj close is 64.786812. What is your expected close, high, low and volume?	With this information close value is 81.693062, high value is 82.311592, low value is 81.102646 and volume is 24300
In year 2012, month 10 and 08th for company BCH, the stock value is open in 81.533745 Adj close is 64.749649. What is your expected close, high, low and volume?	With this information close value is 81.646202, high value is 82.320961, low value is 81.205734 and volume is 15100
In year 2012, month 10 and 09th for company BCH, the stock value is open in 81.561859 Adj close is 64.586136. What is your expected close, high, low and volume?	With this information close value is 81.440025, high value is 82.180389, low value is 81.0839 and volume is 11600
In year 2012, month 10 and 10th for company BCH, the stock value is open in 81.411911 Adj close is 64.548981. What is your expected close, high, low and volume?	With this information close value is 81.393166, high value is 82.030441, low value is 81.065155 and volume is 40900
In year 2012, month 10 and 11th for company BCH, the stock value is open in 81.768036 Adj close is 64.935455. What is your expected close, high, low and volume?	With this information close value is 81.880493, high value is 82.517769, low value is 81.768036 and volume is 15100
In year 2012, month 10 and 12th for company BCH, the stock value is open in 81.730545 Adj close is 64.660461. What is your expected close, high, low and volume?	With this information close value is 81.533745, high value is 82.171013, low value is 81.0839 and volume is 20500
In year 2012, month 10 and 15th for company BCH, the stock value is open in 81.543114 Adj close is 64.809105. What is your expected close, high, low and volume?	With this information close value is 81.721176, high value is 81.917984, low value is 81.243217 and volume is 5100
In year 2012, month 10 and 16th for company BCH, the stock value is open in 82.152275 Adj close is 65.225311. What is your expected close, high, low and volume?	With this information close value is 82.245987, high value is 82.283478, low value is 81.683685 and volume is 28800
In year 2012, month 10 and 17th for company BCH, the stock value is open in 82.236618 Adj close is 65.767853. What is your expected close, high, low and volume?	With this information close value is 82.930122, high value is 83.230019, low value is 82.152275 and volume is 32600
In year 2012, month 10 and 18th for company BCH, the stock value is open in 82.733315 Adj close is 66.33271. What is your expected close, high, low and volume?	With this information close value is 83.642372, high value is 84.513939, low value is 82.311592 and volume is 46300
In year 2012, month 10 and 19th for company BCH, the stock value is open in 83.12693 Adj close is 64.846268. What is your expected close, high, low and volume?	With this information close value is 81.768036, high value is 83.22065, low value is 81.13076 and volume is 29500
In year 2012, month 10 and 22th for company BCH, the stock value is open in 81.871124 Adj close is 65.009781. What is your expected close, high, low and volume?	With this information close value is 81.974213, high value is 82.714577, low value is 81.514999 and volume is 11400
In year 2012, month 10 and 23th for company BCH, the stock value is open in 81.589973 Adj close is 64.578712. What is your expected close, high, low and volume?	With this information close value is 81.430656, high value is 82.08667, low value is 80.671547 and volume is 10800
In year 2012, month 10 and 24th for company BCH, the stock value is open in 81.533745 Adj close is 64.437492. What is your expected close, high, low and volume?	With this information close value is 81.252594, high value is 82.602112, low value is 79.865578 and volume is 26500
In year 2012, month 10 and 25th for company BCH, the stock value is open in 80.999557 Adj close is 64.452347. What is your expected close, high, low and volume?	With this information close value is 81.271332, high value is 82.41468, low value is 80.999557 and volume is 17200
In year 2012, month 10 and 26th for company BCH, the stock value is open in 81.224472 Adj close is 64.861122. What is your expected close, high, low and volume?	With this information close value is 81.786774, high value is 82.096046, low value is 80.577827 and volume is 10700
In year 2012, month 10 and 31th for company BCH, the stock value is open in 82.864525 Adj close is 65.715843. What is your expected close, high, low and volume?	With this information close value is 82.864525, high value is 84.420227, low value is 82.470909 and volume is 43500
In year 2012, month 11 and 01th for company BCH, the stock value is open in 82.695831 Adj close is 66.33271. What is your expected close, high, low and volume?	With this information close value is 83.642372, high value is 83.942268, low value is 82.695831 and volume is 6200
In year 2012, month 11 and 02th for company BCH, the stock value is open in 83.614258 Adj close is 66.548248. What is your expected close, high, low and volume?	With this information close value is 83.914154, high value is 84.382736, low value is 83.548653 and volume is 12300
In year 2012, month 11 and 05th for company BCH, the stock value is open in 83.717346 Adj close is 66.459053. What is your expected close, high, low and volume?	With this information close value is 83.801689, high value is 84.617027, low value is 83.117561 and volume is 30500
In year 2012, month 11 and 06th for company BCH, the stock value is open in 83.745461 Adj close is 65.975967. What is your expected close, high, low and volume?	With this information close value is 83.192528, high value is 83.745461, low value is 82.096046 and volume is 32400
In year 2012, month 11 and 07th for company BCH, the stock value is open in 82.723946 Adj close is 65.879349. What is your expected close, high, low and volume?	With this information close value is 83.070702, high value is 83.379967, low value is 81.711807 and volume is 14200
In year 2012, month 11 and 08th for company BCH, the stock value is open in 82.761436 Adj close is 65.634087. What is your expected close, high, low and volume?	With this information close value is 82.761436, high value is 83.12693, low value is 82.208504 and volume is 12700
In year 2012, month 11 and 09th for company BCH, the stock value is open in 81.964836 Adj close is 64.764511. What is your expected close, high, low and volume?	With this information close value is 81.664948, high value is 82.892639, low value is 81.664948 and volume is 19700
In year 2012, month 11 and 12th for company BCH, the stock value is open in 81.917984 Adj close is 65.240173. What is your expected close, high, low and volume?	With this information close value is 82.264732, high value is 82.658348, low value is 81.917984 and volume is 4900
In year 2012, month 11 and 13th for company BCH, the stock value is open in 82.011696 Adj close is 64.229385. What is your expected close, high, low and volume?	With this information close value is 80.990181, high value is 82.283478, low value is 80.718407 and volume is 7700
In year 2012, month 11 and 14th for company BCH, the stock value is open in 81.458771 Adj close is 64.214523. What is your expected close, high, low and volume?	With this information close value is 80.971443, high value is 82.114784, low value is 80.624687 and volume is 13200
In year 2012, month 11 and 15th for company BCH, the stock value is open in 80.849609 Adj close is 66.146919. What is your expected close, high, low and volume?	With this information close value is 83.408081, high value is 83.511169, low value is 80.793381 and volume is 33000
In year 2012, month 11 and 16th for company BCH, the stock value is open in 83.17379 Adj close is 65.478004. What is your expected close, high, low and volume?	With this information close value is 82.564629, high value is 83.17379, low value is 81.411911 and volume is 41600
In year 2012, month 11 and 19th for company BCH, the stock value is open in 82.723946 Adj close is 65.998268. What is your expected close, high, low and volume?	With this information close value is 83.22065, high value is 83.37059, low value is 82.583374 and volume is 19700
In year 2012, month 11 and 20th for company BCH, the stock value is open in 82.742691 Adj close is 66.109749. What is your expected close, high, low and volume?	With this information close value is 83.361221, high value is 83.595512, low value is 82.320961 and volume is 20600
In year 2012, month 11 and 21th for company BCH, the stock value is open in 82.995728 Adj close is 65.604355. What is your expected close, high, low and volume?	With this information close value is 82.723946, high value is 83.520538, low value is 82.217873 and volume is 15400
In year 2012, month 11 and 23th for company BCH, the stock value is open in 83.398712 Adj close is 65.834755. What is your expected close, high, low and volume?	With this information close value is 83.014465, high value is 83.398712, low value is 81.777405 and volume is 12500
In year 2012, month 11 and 26th for company BCH, the stock value is open in 82.545883 Adj close is 65.329361. What is your expected close, high, low and volume?	With this information close value is 82.377197, high value is 82.911377, low value is 81.927353 and volume is 21700
In year 2012, month 11 and 27th for company BCH, the stock value is open in 82.405312 Adj close is 65.121254. What is your expected close, high, low and volume?	With this information close value is 82.114784, high value is 82.405312, low value is 81.186989 and volume is 15500
In year 2012, month 11 and 28th for company BCH, the stock value is open in 82.433426 Adj close is 66.146919. What is your expected close, high, low and volume?	With this information close value is 83.408081, high value is 83.83918, low value is 82.433426 and volume is 19900
In year 2012, month 11 and 29th for company BCH, the stock value is open in 83.867294 Adj close is 66.414467. What is your expected close, high, low and volume?	With this information close value is 83.745461, high value is 84.185928, low value is 83.426826 and volume is 12300
In year 2012, month 11 and 30th for company BCH, the stock value is open in 84.064102 Adj close is 67.053642. What is your expected close, high, low and volume?	With this information close value is 84.55143, high value is 84.55143, low value is 83.033211 and volume is 40400
In year 2012, month 12 and 03th for company BCH, the stock value is open in 84.270279 Adj close is 65.715843. What is your expected close, high, low and volume?	With this information close value is 82.864525, high value is 84.738861, low value is 82.433426 and volume is 6300
In year 2012, month 12 and 04th for company BCH, the stock value is open in 82.667717 Adj close is 66.659729. What is your expected close, high, low and volume?	With this information close value is 84.054726, high value is 84.607658, low value is 82.667717 and volume is 9000
In year 2012, month 12 and 05th for company BCH, the stock value is open in 84.448341 Adj close is 67.232018. What is your expected close, high, low and volume?	With this information close value is 84.776344, high value is 85.104355, low value is 84.064102 and volume is 16700
In year 2012, month 12 and 06th for company BCH, the stock value is open in 85.057495 Adj close is 67.24688. What is your expected close, high, low and volume?	With this information close value is 84.79509, high value is 85.422997, low value is 84.729492 and volume is 7000
In year 2012, month 12 and 07th for company BCH, the stock value is open in 85.132469 Adj close is 67.402954. What is your expected close, high, low and volume?	With this information close value is 84.991898, high value is 85.132469, low value is 84.785721 and volume is 13400
In year 2012, month 12 and 10th for company BCH, the stock value is open in 85.085617 Adj close is 68.02726. What is your expected close, high, low and volume?	With this information close value is 85.779121, high value is 85.807236, low value is 84.813835 and volume is 12100
In year 2012, month 12 and 11th for company BCH, the stock value is open in 85.516708 Adj close is 68.822517. What is your expected close, high, low and volume?	With this information close value is 86.781891, high value is 86.87561, low value is 85.376137 and volume is 17900

In year 2017, month 07 and 20th for company BP, the stock value is open in 35.150002 Adj close is 34.523643. What is your expected close, high, low and volume?

With this information close value is 35.099998, high value is 35.189999, low value is 34.970001 and volume is 3654500

In year 2017, month 07 and 21th for company BP, the stock value is open in 35.080002 Adj close is 34.110542. What is your expected close, high, low and volume?

With this information close value is 34.68, high value is 35.099998, low value is 34.630001 and volume is 3725600

In year 2017, month 07 and 24th for company BP, the stock value is open in 34.52 Adj close is 33.894154. What is your expected close, high, low and volume?

With this information close value is 34.459999, high value is 34.529999, low value is 34.240002 and volume is 5127600

In year 2017, month 07 and 25th for company BP, the stock value is open in 34.990002 Adj close is 34.326931. What is your expected close, high, low and volume?

With this information close value is 34.900002, high value is 35.07, low value is 34.830002 and volume is 3484100

In year 2017, month 07 and 26th for company BP, the stock value is open in 35.0 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 35.0, low value is 34.77 and volume is 3045400

In year 2017, month 07 and 27th for company BP, the stock value is open in 35.060001 Adj close is 34.415455. What is your expected close, high, low and volume?

With this information close value is 34.990002, high value is 35.07, low value is 34.84 and volume is 3248500

In year 2017, month 07 and 28th for company BP, the stock value is open in 34.639999 Adj close is 34.582661. What is your expected close, high, low and volume?

With this information close value is 35.16, high value is 35.169998, low value is 34.619999 and volume is 5427600

In year 2017, month 07 and 31th for company BP, the stock value is open in 35.330002 Adj close is 34.562988. What is your expected close, high, low and volume?

With this information close value is 35.139999, high value is 35.349998, low value is 35.07 and volume is 5843800

In year 2017, month 08 and 01th for company BP, the stock value is open in 36.16 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 36.540001, low value is 36.099998 and volume is 10496700

In year 2017, month 08 and 02th for company BP, the stock value is open in 36.18 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 36.57, low value is 36.139999 and volume is 4590900

In year 2017, month 08 and 03th for company BP, the stock value is open in 36.25 Adj close is 35.546566. What is your expected close, high, low and volume?

With this information close value is 36.139999, high value is 36.400002, low value is 36.110001 and volume is 4176000

In year 2017, month 08 and 04th for company BP, the stock value is open in 36.240002 Adj close is 35.733452. What is your expected close, high, low and volume?

With this information close value is 36.330002, high value is 36.41, low value is 36.220001 and volume is 3358800

In year 2017, month 08 and 07th for company BP, the stock value is open in 36.389999 Adj close is 36.146553. What is your expected close, high, low and volume?

With this information close value is 36.75, high value is 36.790001, low value is 36.349998 and volume is 7773300

In year 2017, month 08 and 08th for company BP, the stock value is open in 36.73 Adj close is 35.940002. What is your expected close, high, low and volume?

With this information close value is 36.540001, high value is 36.830002, low value is 36.509998 and volume is 5409500

In year 2017, month 08 and 09th for company BP, the stock value is open in 35.970001 Adj close is 36.16. What is your expected close, high, low and volume?

With this information close value is 36.16, high value is 36.169998, low value is 35.880001 and volume is 3907800

In year 2017, month 08 and 10th for company BP, the stock value is open in 35.919998 Adj close is 35.470001. What is your expected close, high, low and volume?

With this information close value is 35.470001, high value is 35.950001, low value is 35.450001 and volume is 5157800

In year 2017, month 08 and 11th for company BP, the stock value is open in 35.009998 Adj close is 34.939999. What is your expected close, high, low and volume?

With this information close value is 34.939999, high value is 35.099998, low value is 34.91 and volume is 5004100

In year 2017, month 08 and 14th for company BP, the stock value is open in 34.939999 Adj close is 34.68. What is your expected close, high, low and volume?

With this information close value is 34.68, high value is 35.040001, low value is 34.66 and volume is 4115500

In year 2017, month 08 and 15th for company BP, the stock value is open in 34.57 Adj close is 34.57. What is your expected close, high, low and volume?

With this information close value is 34.57, high value is 34.599998, low value is 34.299999 and volume is 4589200

In year 2017, month 08 and 16th for company BP, the stock value is open in 34.700001 Adj close is 34.290001. What is your expected close, high, low and volume?

With this information close value is 34.290001, high value is 34.790001, low value is 34.279999 and volume is 4831100

In year 2017, month 08 and 17th for company BP, the stock value is open in 34.41 Adj close is 34.099998. What is your expected close, high, low and volume?

With this information close value is 34.099998, high value is 34.41, low value is 34.099998 and volume is 3724400

In year 2017, month 08 and 18th for company BP, the stock value is open in 34.0 Adj close is 34.16. What is your expected close, high, low and volume?

With this information close value is 34.16, high value is 34.27, low value is 33.950001 and volume is 4741100

In year 2017, month 08 and 21th for company BP, the stock value is open in 34.169998 Adj close is 34.0. What is your expected close, high, low and volume?

With this information close value is 34.0, high value is 34.18, low value is 34.0 and volume is 3419900

In year 2017, month 08 and 22th for company BP, the stock value is open in 34.09 Adj close is 34.150002. What is your expected close, high, low and volume?

With this information close value is 34.150002, high value is 34.169998, low value is 34.060001 and volume is 4521100

In year 2017, month 08 and 23th for company BP, the stock value is open in 33.919998 Adj close is 34.240002. What is your expected close, high, low and volume?

With this information close value is 34.240002, high value is 34.32, low value is 33.900002 and volume is 3809800

In year 2017, month 08 and 24th for company BP, the stock value is open in 34.380001 Adj close is 34.18. What is your expected close, high, low and volume?

With this information close value is 34.18, high value is 34.380001, low value is 34.049999 and volume is 2413500

In year 2017, month 08 and 25th for company BP, the stock value is open in 34.41 Adj close is 34.540001. What is your expected close, high, low and volume?

With this information close value is 34.540001, high value is 34.580002, low value is 34.360001 and volume is 2948400

In year 2017, month 08 and 28th for company BP, the stock value is open in 34.619999 Adj close is 34.470001. What is your expected close, high, low and volume?

With this information close value is 34.470001, high value is 34.619999, low value is 34.389999 and volume is 2538800

In year 2017, month 08 and 29th for company BP, the stock value is open in 34.25 Adj close is 34.369999. What is your expected close, high, low and volume?

With this information close value is 34.369999, high value is 34.419998, low value is 34.209999 and volume is 2706100

In year 2017, month 08 and 30th for company BP, the stock value is open in 34.290001 Adj close is 34.369999. What is your expected close, high, low and volume?

With this information close value is 34.369999, high value is 34.459999, low value is 34.259998 and volume is 2425300

In year 2017, month 08 and 31th for company BP, the stock value is open in 34.380001 Adj close is 34.73. What is your expected close, high, low and volume?

With this information close value is 34.73, high value is 34.790001, low value is 34.349998 and volume is 5133100

In year 2017, month 09 and 01th for company BP, the stock value is open in 34.650002 Adj close is 34.77. What is your expected close, high, low and volume?

With this information close value is 34.77, high value is 34.91, low value is 34.57 and volume is 4586900

In year 2012, month 09 and 04th for company BCH, the stock value is open in 78.628517 Adj close is 62.05175. What is your expected close, high, low and volume?

With this information close value is 78.244278, high value is 78.975266, low value is 77.75695 and volume is 31800

In year 2012, month 09 and 05th for company BCH, the stock value is open in 78.169304 Adj close is 62.014584. What is your expected close, high, low and volume?

With this information close value is 78.197418, high value is 78.694115, low value is 77.794434 and volume is 17300

In year 2012, month 09 and 06th for company BCH, the stock value is open in 78.853439 Adj close is 62.170662. What is your expected close, high, low and volume?

With this information close value is 78.394226, high value is 79.37825, low value is 78.394226 and volume is 51200

In year 2012, month 09 and 07th for company BCH, the stock value is open in 79.031502 Adj close is 63.263206. What is your expected close, high, low and volume?

With this information close value is 79.771866, high value is 79.99678, low value is 79.031502 and volume is 20100

In year 2012, month 09 and 10th for company BCH, the stock value is open in 79.143959 Adj close is 63.255764. What is your expected close, high, low and volume?

With this information close value is 79.762489, high value is 80.399765, low value is 79.143959 and volume is 31100

In year 2012, month 09 and 11th for company BCH, the stock value is open in 80.04364 Adj close is 64.326012. What is your expected close, high, low and volume?

With this information close value is 81.112015, high value is 81.112015, low value is 79.809349 and volume is 31200

In year 2012, month 09 and 12th for company BCH, the stock value is open in 82.892639 Adj close is 64.140205. What is your expected close, high, low and volume?

With this information close value is 80.877724, high value is 82.892639, low value is 80.081131 and volume is 40100

In year 2012, month 09 and 13th for company BCH, the stock value is open in 80.877724 Adj close is 63.932102. What is your expected close, high, low and volume?

With this information close value is 80.615318, high value is 80.877724, low value is 79.584427 and volume is 20200

In year 2012, month 09 and 14th for company BCH, the stock value is open in 80.099869 Adj close is 62.55714. What is your expected close, high, low and volume?

With this information close value is 78.881554, high value is 80.099869, low value is 77.063446 and volume is 105300

In year 2012, month 09 and 17th for company BCH, the stock value is open in 78.722237 Adj close is 62.282146. What is your expected close, high, low and volume?

With this information close value is 78.534798, high value is 78.825325, low value is 78.4692 and volume is 9700

In year 2012, month 09 and 18th for company BCH, the stock value is open in 78.347366 Adj close is 61.76189. What is your expected close, high, low and volume?

With this information close value is 77.878784, high value is 78.778465, low value is 77.738205 and volume is 22000

In year 2012, month 09 and 19th for company BCH, the stock value is open in 78.291138 Adj close is 61.382847. What is your expected close, high, low and volume?

With this information close value is 77.400826, high value is 78.291138, low value is 77.316483 and volume is 36800

In year 2012, month 09 and 20th for company BCH, the stock value is open in 77.6726 Adj close is 61.122711. What is your expected close, high, low and volume?

With this information close value is 77.072815, high value is 77.991241, low value is 76.969727 and volume is 29900

In year 2012, month 09 and 21th for company BCH, the stock value is open in 76.997841 Adj close is 59.703159. What is your expected close, high, low and volume?

With this information close value is 75.282822, high value is 78.09433, low value is 75.282822 and volume is 147300

In year 2012, month 09 and 24th for company BCH, the stock value is open in 74.973557 Adj close is 60.357197. What is your expected close, high, low and volume?

With this information close value is 76.107529, high value is 76.707321, low value is 74.973557 and volume is 70400

In year 2012, month 09 and 25th for company BCH, the stock value is open in 75.835754 Adj close is 60.85516. What is your expected close, high, low and volume?

With this information close value is 76.735435, high value is 77.194649, low value is 75.835754 and volume is 101500

In year 2012, month 09 and 26th for company BCH, the stock value is open in 76.585487 Adj close is 61.486904. What is your expected close, high, low and volume?

With this information close value is 77.532028, high value is 78.019356, low value is 76.379311 and volume is 61600

In year 2012, month 09 and 27th for company BCH, the stock value is open in 78.722237 Adj close is 62.05175. What is your expected close, high, low and volume?

With this information close value is 78.244278, high value is 79.237679, low value is 78.066216 and volume is 46100

In year 2012, month 09 and 28th for company BCH, the stock value is open in 77.850662 Adj close is 61.984852. What is your expected close, high, low and volume?

With this information close value is 78.159935, high value is 78.544174, low value is 77.738205 and volume is 58000

In year 2012, month 10 and 01th for company BCH, the stock value is open in 78.056839 Adj close is 62.059177. What is your expected close, high, low and volume?

With this information close value is 78.253647, high value is 78.647263, low value is 77.597633 and volume is 38800

In year 2012, month 10 and 02th for company BCH, the stock value is open in 78.253647 Adj close is 62.178097. What is your expected close, high, low and volume?

With this information close value is 78.403595, high value is 78.694115, low value is 78.253647 and volume is 26200

In year 2012, month 10 and 03th for company BCH, the stock value is open in 78.853439 Adj close is 63.136852. What is your expected close, high, low and volume?

With this information close value is 79.612541, high value is 79.790604, low value is 78.853439 and volume is 22400

In year 2012, month 10 and 04th for company BCH, the stock value is open in 79.949928 Adj close is 64.861122. What is your expected close, high, low and volume?

With this information close value is 81.786774, high value is 82.245987, low value is 79.903069 and volume is 33400

In year 2012, month 10 and 05th for company BCH, the stock value is open in 81.992958 Adj close is 64.786812. What is your expected close, high, low and volume?

With this information close value is 81.693062, high value is 82.311592, low value is 81.102646 and volume is 24300

In year 2012, month 10 and 08th for company BCH, the stock value is open in 81.533745 Adj close is 64.749649. What is your expected close, high, low and volume?

With this information close value is 81.646202, high value is 82.320961, low value is 81.205734 and volume is 15100

In year 2012, month 10 and 09th for company BCH, the stock value is open in 81.561859 Adj close is 64.586136. What is your expected close, high, low and volume?

With this information close value is 81.440025, high value is 82.180389, low value is 81.0839 and volume is 11600

In year 2012, month 10 and 10th for company BCH, the stock value is open in 81.411911 Adj close is 64.548981. What is your expected close, high, low and volume?

With this information close value is 81.393166, high value is 82.030441, low value is 81.065155 and volume is 40900

In year 2012, month 10 and 11th for company BCH, the stock value is open in 81.768036 Adj close is 64.935455. What is your expected close, high, low and volume?

With this information close value is 81.880493, high value is 82.517769, low value is 81.768036 and volume is 15100

In year 2012, month 10 and 12th for company BCH, the stock value is open in 81.730545 Adj close is 64.660461. What is your expected close, high, low and volume?

With this information close value is 81.533745, high value is 82.171013, low value is 81.0839 and volume is 20500

In year 2012, month 10 and 15th for company BCH, the stock value is open in 81.543114 Adj close is 64.809105. What is your expected close, high, low and volume?

With this information close value is 81.721176, high value is 81.917984, low value is 81.243217 and volume is 5100

In year 2012, month 10 and 16th for company BCH, the stock value is open in 82.152275 Adj close is 65.225311. What is your expected close, high, low and volume?

With this information close value is 82.245987, high value is 82.283478, low value is 81.683685 and volume is 28800

In year 2012, month 10 and 17th for company BCH, the stock value is open in 82.236618 Adj close is 65.767853. What is your expected close, high, low and volume?

With this information close value is 82.930122, high value is 83.230019, low value is 82.152275 and volume is 32600

In year 2012, month 10 and 18th for company BCH, the stock value is open in 82.733315 Adj close is 66.33271. What is your expected close, high, low and volume?

With this information close value is 83.642372, high value is 84.513939, low value is 82.311592 and volume is 46300

In year 2012, month 10 and 19th for company BCH, the stock value is open in 83.12693 Adj close is 64.846268. What is your expected close, high, low and volume?

With this information close value is 81.768036, high value is 83.22065, low value is 81.13076 and volume is 29500

In year 2012, month 10 and 22th for company BCH, the stock value is open in 81.871124 Adj close is 65.009781. What is your expected close, high, low and volume?

With this information close value is 81.974213, high value is 82.714577, low value is 81.514999 and volume is 11400

In year 2012, month 10 and 23th for company BCH, the stock value is open in 81.589973 Adj close is 64.578712. What is your expected close, high, low and volume?

With this information close value is 81.430656, high value is 82.08667, low value is 80.671547 and volume is 10800

In year 2012, month 10 and 24th for company BCH, the stock value is open in 81.533745 Adj close is 64.437492. What is your expected close, high, low and volume?

With this information close value is 81.252594, high value is 82.602112, low value is 79.865578 and volume is 26500

In year 2012, month 10 and 25th for company BCH, the stock value is open in 80.999557 Adj close is 64.452347. What is your expected close, high, low and volume?

With this information close value is 81.271332, high value is 82.41468, low value is 80.999557 and volume is 17200

In year 2012, month 10 and 26th for company BCH, the stock value is open in 81.224472 Adj close is 64.861122. What is your expected close, high, low and volume?

With this information close value is 81.786774, high value is 82.096046, low value is 80.577827 and volume is 10700

In year 2012, month 10 and 31th for company BCH, the stock value is open in 82.864525 Adj close is 65.715843. What is your expected close, high, low and volume?

With this information close value is 82.864525, high value is 84.420227, low value is 82.470909 and volume is 43500

In year 2012, month 11 and 01th for company BCH, the stock value is open in 82.695831 Adj close is 66.33271. What is your expected close, high, low and volume?

With this information close value is 83.642372, high value is 83.942268, low value is 82.695831 and volume is 6200

In year 2012, month 11 and 02th for company BCH, the stock value is open in 83.614258 Adj close is 66.548248. What is your expected close, high, low and volume?

With this information close value is 83.914154, high value is 84.382736, low value is 83.548653 and volume is 12300

In year 2012, month 11 and 05th for company BCH, the stock value is open in 83.717346 Adj close is 66.459053. What is your expected close, high, low and volume?

With this information close value is 83.801689, high value is 84.617027, low value is 83.117561 and volume is 30500

In year 2012, month 11 and 06th for company BCH, the stock value is open in 83.745461 Adj close is 65.975967. What is your expected close, high, low and volume?

With this information close value is 83.192528, high value is 83.745461, low value is 82.096046 and volume is 32400

In year 2012, month 11 and 07th for company BCH, the stock value is open in 82.723946 Adj close is 65.879349. What is your expected close, high, low and volume?

With this information close value is 83.070702, high value is 83.379967, low value is 81.711807 and volume is 14200

In year 2012, month 11 and 08th for company BCH, the stock value is open in 82.761436 Adj close is 65.634087. What is your expected close, high, low and volume?

With this information close value is 82.761436, high value is 83.12693, low value is 82.208504 and volume is 12700

In year 2012, month 11 and 09th for company BCH, the stock value is open in 81.964836 Adj close is 64.764511. What is your expected close, high, low and volume?

With this information close value is 81.664948, high value is 82.892639, low value is 81.664948 and volume is 19700

In year 2012, month 11 and 12th for company BCH, the stock value is open in 81.917984 Adj close is 65.240173. What is your expected close, high, low and volume?

With this information close value is 82.264732, high value is 82.658348, low value is 81.917984 and volume is 4900

In year 2012, month 11 and 13th for company BCH, the stock value is open in 82.011696 Adj close is 64.229385. What is your expected close, high, low and volume?

With this information close value is 80.990181, high value is 82.283478, low value is 80.718407 and volume is 7700

In year 2012, month 11 and 14th for company BCH, the stock value is open in 81.458771 Adj close is 64.214523. What is your expected close, high, low and volume?

With this information close value is 80.971443, high value is 82.114784, low value is 80.624687 and volume is 13200

In year 2012, month 11 and 15th for company BCH, the stock value is open in 80.849609 Adj close is 66.146919. What is your expected close, high, low and volume?

With this information close value is 83.408081, high value is 83.511169, low value is 80.793381 and volume is 33000

In year 2012, month 11 and 16th for company BCH, the stock value is open in 83.17379 Adj close is 65.478004. What is your expected close, high, low and volume?

With this information close value is 82.564629, high value is 83.17379, low value is 81.411911 and volume is 41600

In year 2012, month 11 and 19th for company BCH, the stock value is open in 82.723946 Adj close is 65.998268. What is your expected close, high, low and volume?

With this information close value is 83.22065, high value is 83.37059, low value is 82.583374 and volume is 19700

In year 2012, month 11 and 20th for company BCH, the stock value is open in 82.742691 Adj close is 66.109749. What is your expected close, high, low and volume?

With this information close value is 83.361221, high value is 83.595512, low value is 82.320961 and volume is 20600

In year 2012, month 11 and 21th for company BCH, the stock value is open in 82.995728 Adj close is 65.604355. What is your expected close, high, low and volume?

With this information close value is 82.723946, high value is 83.520538, low value is 82.217873 and volume is 15400

In year 2012, month 11 and 23th for company BCH, the stock value is open in 83.398712 Adj close is 65.834755. What is your expected close, high, low and volume?

With this information close value is 83.014465, high value is 83.398712, low value is 81.777405 and volume is 12500

In year 2012, month 11 and 26th for company BCH, the stock value is open in 82.545883 Adj close is 65.329361. What is your expected close, high, low and volume?

With this information close value is 82.377197, high value is 82.911377, low value is 81.927353 and volume is 21700

In year 2012, month 11 and 27th for company BCH, the stock value is open in 82.405312 Adj close is 65.121254. What is your expected close, high, low and volume?

With this information close value is 82.114784, high value is 82.405312, low value is 81.186989 and volume is 15500

In year 2012, month 11 and 28th for company BCH, the stock value is open in 82.433426 Adj close is 66.146919. What is your expected close, high, low and volume?

With this information close value is 83.408081, high value is 83.83918, low value is 82.433426 and volume is 19900

In year 2012, month 11 and 29th for company BCH, the stock value is open in 83.867294 Adj close is 66.414467. What is your expected close, high, low and volume?

With this information close value is 83.745461, high value is 84.185928, low value is 83.426826 and volume is 12300

In year 2012, month 11 and 30th for company BCH, the stock value is open in 84.064102 Adj close is 67.053642. What is your expected close, high, low and volume?

With this information close value is 84.55143, high value is 84.55143, low value is 83.033211 and volume is 40400

In year 2012, month 12 and 03th for company BCH, the stock value is open in 84.270279 Adj close is 65.715843. What is your expected close, high, low and volume?

With this information close value is 82.864525, high value is 84.738861, low value is 82.433426 and volume is 6300

In year 2012, month 12 and 04th for company BCH, the stock value is open in 82.667717 Adj close is 66.659729. What is your expected close, high, low and volume?

With this information close value is 84.054726, high value is 84.607658, low value is 82.667717 and volume is 9000

In year 2012, month 12 and 05th for company BCH, the stock value is open in 84.448341 Adj close is 67.232018. What is your expected close, high, low and volume?

With this information close value is 84.776344, high value is 85.104355, low value is 84.064102 and volume is 16700

In year 2012, month 12 and 06th for company BCH, the stock value is open in 85.057495 Adj close is 67.24688. What is your expected close, high, low and volume?

With this information close value is 84.79509, high value is 85.422997, low value is 84.729492 and volume is 7000

In year 2012, month 12 and 07th for company BCH, the stock value is open in 85.132469 Adj close is 67.402954. What is your expected close, high, low and volume?

With this information close value is 84.991898, high value is 85.132469, low value is 84.785721 and volume is 13400

In year 2012, month 12 and 10th for company BCH, the stock value is open in 85.085617 Adj close is 68.02726. What is your expected close, high, low and volume?

With this information close value is 85.779121, high value is 85.807236, low value is 84.813835 and volume is 12100

In year 2012, month 12 and 11th for company BCH, the stock value is open in 85.516708 Adj close is 68.822517. What is your expected close, high, low and volume?

With this information close value is 86.781891, high value is 86.87561, low value is 85.376137 and volume is 17900