BP.L Historical Prices | BP Stock

Dow

0.34% Nasdaq

0.16%

BP plc (BP.L)

-LSE

477.65 5.10(1.08%) May 21

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	472.55	477.65	470.34	477.65	19,522,800	477.65
May 20, 2013	470.40	473.16	468.20	472.55	18,011,700	472.55
May 17, 2013	465.70	470.15	462.70	469.95	23,200,700	469.95
May 16, 2013	468.10	470.00	464.50	465.80	26,275,200	465.80
May 15, 2013	469.95	470.00	466.85	467.60	26,382,700	467.60
May 14, 2013	467.70	469.97	465.00	468.55	20,249,300	468.55
May 13, 2013	466.20	467.50	464.32	465.55	19,255,300	465.55
May 10, 2013	466.10	470.75	464.60	465.70	18,550,000	465.70
May 9, 2013	466.05	468.50	463.05	465.50	16,960,400	465.50
May 8, 2013	468.85	471.80	464.35	467.05	19,058,200	467.05
May 8, 2013	9.00 Dividend
May 7, 2013	473.10	473.90	467.00	473.65	22,084,700	464.65
May 6, 2013	471.30	471.30	471.30	471.30	0	462.34
May 3, 2013	467.45	473.40	465.85	471.30	19,237,100	462.34
May 2, 2013	465.75	469.50	464.10	466.25	21,565,200	457.39
May 1, 2013	468.90	473.47	463.30	465.35	20,644,100	456.51
Apr 30, 2013	475.00	475.00	465.00	466.40	52,676,000	457.54
Apr 29, 2013	453.90	456.95	451.40	456.75	19,629,500	448.07
Apr 26, 2013	455.95	457.56	450.10	454.10	20,983,900	445.47
Apr 25, 2013	455.60	463.07	454.85	458.70	23,367,000	449.98
Apr 24, 2013	452.85	459.25	451.80	458.15	25,478,000	449.44
Apr 23, 2013	447.50	451.65	445.00	451.65	20,630,500	443.07
Apr 22, 2013	449.35	450.10	444.55	446.65	22,450,300	438.16
Apr 19, 2013	448.55	449.00	444.25	446.70	35,620,600	438.21
Apr 18, 2013	440.10	443.50	437.25	441.80	20,921,700	433.41
Apr 17, 2013	447.30	447.30	438.80	440.70	21,225,500	432.33
Apr 16, 2013	445.95	449.64	443.55	445.60	19,078,100	437.13
Apr 15, 2013	448.40	452.30	441.50	446.50	26,148,800	438.02
Apr 12, 2013	450.30	452.45	445.85	448.00	14,330,900	439.49
Apr 11, 2013	451.50	453.40	449.25	451.70	16,517,400	443.12
Apr 10, 2013	452.65	455.45	449.80	452.00	23,166,700	443.41
Apr 9, 2013	450.10	451.99	447.89	450.75	19,527,600	442.19
Apr 8, 2013	449.15	451.45	444.75	448.05	27,683,700	439.54
Apr 5, 2013	451.80	454.25	407.95	447.10	17,202,400	438.60
Apr 4, 2013	462.00	462.00	451.15	452.00	37,082,000	443.41
Apr 3, 2013	463.70	465.28	461.45	461.90	25,131,600	453.12
Apr 2, 2013	460.60	464.95	459.65	462.50	46,347,800	453.71
Apr 1, 2013	459.90	459.90	459.90	459.90	0	451.16
Mar 29, 2013	459.90	459.90	459.90	459.90	0	451.16
Mar 28, 2013	463.00	468.30	458.35	459.90	32,870,800	451.16
Mar 27, 2013	463.15	464.75	458.15	463.45	20,733,600	454.64
Mar 26, 2013	460.50	463.30	458.25	462.95	20,952,900	454.15
Mar 25, 2013	460.05	461.85	457.74	459.95	24,469,500	451.21
Mar 22, 2013	461.00	463.30	456.15	457.70	62,938,000	449.00
Mar 21, 2013	448.50	451.00	444.20	449.40	21,170,100	440.86
Mar 20, 2013	452.15	453.19	446.80	448.00	23,660,600	439.49
Mar 19, 2013	446.60	452.63	446.30	449.70	16,347,100	441.16
Mar 18, 2013	446.15	450.73	442.10	448.50	24,322,900	439.98
Mar 15, 2013	451.40	452.45	444.80	449.65	50,098,900	441.11
Mar 14, 2013	449.00	451.98	446.30	451.05	21,116,200	442.48
Mar 13, 2013	452.60	452.60	445.10	449.30	21,888,000	440.76
Mar 12, 2013	452.30	455.40	451.70	452.10	14,902,800	443.51
Mar 11, 2013	449.90	454.75	449.46	452.55	23,332,900	443.95
Mar 8, 2013	448.95	452.91	448.20	450.70	26,419,800	442.14
Mar 7, 2013	450.00	452.13	448.40	449.60	21,459,200	441.06
Mar 6, 2013	447.05	451.30	445.15	449.50	31,003,100	440.96
Mar 5, 2013	443.90	447.94	441.65	447.00	24,932,200	438.51
Mar 4, 2013	446.45	450.01	443.22	443.90	18,530,600	435.47
Mar 1, 2013	443.20	449.00	441.55	446.35	17,320,300	437.87
Feb 28, 2013	447.90	448.47	443.55	445.70	26,237,600	437.23
Feb 27, 2013	444.95	448.04	442.55	446.95	16,048,600	438.46
Feb 26, 2013	442.90	449.50	441.60	444.10	25,335,600	435.66
Feb 25, 2013	453.00	455.90	448.80	451.15	68,741,700	442.58
Feb 22, 2013	443.10	445.91	441.45	444.05	53,206,100	435.61
Feb 21, 2013	445.60	448.30	438.30	443.00	25,417,900	434.58
Feb 20, 2013	448.50	450.79	442.43	447.75	35,139,700	439.24
Feb 19, 2013	444.10	450.80	443.60	446.35	42,251,400	437.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BP.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BP plc (BP.L)