Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.28+0.25 (+0.81%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202232.0032.3431.8632.1132.1112,621,600
May 20, 202231.3731.8030.7531.2831.2812,699,500
May 19, 202230.5531.3930.5531.0331.0312,418,400
May 18, 202231.8832.0630.9431.1131.1111,209,700
May 17, 202231.5631.6931.2731.4831.4810,712,200
May 16, 202230.6231.2930.6031.0231.0216,776,700
May 13, 202229.9930.6229.9830.4930.4914,029,900
May 12, 202229.6529.7028.9329.6129.6117,077,000
May 11, 202230.7731.1530.1730.2230.2215,016,900
May 10, 202230.2230.4429.2529.8929.8915,934,800
May 09, 202230.8630.8729.6029.6829.6818,948,100
May 06, 202231.7231.9031.3531.8631.8617,153,500
May 05, 202231.6531.7430.7931.2231.2216,744,900
May 04, 202231.5531.9331.1231.8531.8515,372,200
May 03, 202230.3031.3030.2431.1831.1819,291,500
May 02, 202228.5528.8728.1628.8628.8612,851,400
Apr 29, 202229.3029.5228.6928.7228.7215,361,300
Apr 28, 202228.8729.4228.4429.3529.3513,893,300
Apr 27, 202228.4628.7728.2328.6028.6013,325,300
Apr 26, 202228.2928.9128.2728.3528.3513,884,400
Apr 25, 202228.8128.8927.9328.7328.7318,157,200
Apr 22, 202230.5130.7829.7729.8829.8812,247,200
Apr 21, 202231.6331.7430.7130.8130.819,336,700
Apr 20, 202231.3231.4931.1431.4031.408,730,000
Apr 19, 202231.3431.7531.2231.4131.419,101,400
Apr 18, 202231.3431.4631.0531.2531.257,479,100
Apr 14, 202231.2331.4231.0831.2931.298,472,500
Apr 13, 202231.0831.2530.9431.2131.219,507,300
Apr 12, 202230.6731.0630.5230.5430.5410,874,500
Apr 11, 202230.4630.4929.8929.9729.9710,320,500
Apr 08, 202229.9230.5729.9230.4730.4715,492,700
Apr 07, 202229.8930.0229.3329.8629.8614,060,200
Apr 06, 202230.0030.1129.4429.5929.5912,974,700
Apr 05, 202230.0930.3129.5629.7029.7019,572,600
Apr 04, 202230.0030.0429.6229.7929.7913,298,000
Apr 01, 202229.5529.8729.4529.8429.8410,204,600
Mar 31, 202229.7329.9129.3829.4029.4013,423,500
Mar 30, 202229.9430.3429.8930.0730.0714,757,400
Mar 29, 202229.2529.6728.9829.6129.6115,603,500
Mar 28, 202230.2130.2329.8129.9329.9314,869,200
Mar 25, 202230.5931.2430.5831.0531.0516,918,100
Mar 24, 202231.0031.0730.6130.7430.7410,445,400
Mar 23, 202230.5030.9630.3930.7630.7621,290,000
Mar 22, 202229.9129.9129.3429.6729.6710,811,700
Mar 21, 202229.4129.8729.4029.8029.8013,650,800
Mar 18, 202228.6628.8528.3728.7428.7416,269,400
Mar 17, 202228.9729.2328.8129.0429.0418,703,900
Mar 16, 202228.3928.6228.1428.6128.6117,662,100
Mar 15, 202227.6128.3327.3128.0528.0515,614,600
Mar 14, 202227.8828.0927.4427.8627.8619,434,700
Mar 11, 202228.3828.7628.2028.2728.2719,553,800
Mar 10, 202228.8829.1328.5529.0329.0320,436,700
Mar 09, 202229.1029.5428.7229.0329.0324,512,200
Mar 08, 202229.4430.2729.0829.7529.7533,894,400
Mar 07, 202228.3728.7327.9728.5028.5026,330,200
Mar 04, 202228.0228.1927.5628.0128.0122,937,200
Mar 03, 202229.1829.4828.6328.7428.7418,735,700
Mar 02, 202229.8230.3329.6730.1130.1128,593,500
Mar 01, 202228.7829.3328.1828.4928.4924,860,000
Feb 28, 202228.5329.3528.3229.2129.2137,847,800
Feb 25, 202230.0630.7529.9530.7330.7322,371,600
Feb 24, 202229.7730.0128.5129.1729.1739,965,300
Feb 23, 202231.2131.4031.0131.1331.1311,924,500
Feb 22, 202231.7731.8830.8131.0631.0616,344,100
Feb 18, 202232.0932.1631.6231.7731.7711,377,300
Feb 17, 202232.4832.5932.0032.2932.2912,509,600
Feb 17, 20220.3276 Dividend
Feb 16, 202232.4733.0032.4232.4832.1515,300,500
Feb 15, 202231.9932.3031.4632.1631.8419,787,000
Feb 14, 202233.1333.1632.1632.4532.1220,608,500
Feb 11, 202233.5734.1633.1533.2332.8929,645,900
Feb 10, 202233.0033.6232.9333.0632.7313,024,300
Feb 09, 202233.2833.7032.9232.9932.6617,658,600
Feb 08, 202233.4633.5632.2832.8132.4819,711,100
Feb 07, 202232.6933.5932.5633.3433.0015,654,900
Feb 04, 202232.7233.1932.6932.8832.5516,951,100
Feb 03, 202232.0732.3431.6832.1531.8313,173,100
Feb 02, 202231.8032.0331.6231.9631.6411,775,200
Feb 01, 202231.2031.8931.0731.7631.4415,409,100
Jan 31, 202231.1231.1430.7530.9230.6110,179,000
Jan 28, 202231.0531.3530.6531.0730.7614,609,200
Jan 27, 202232.0232.1531.1431.5331.2114,698,700
Jan 26, 202232.0132.1331.2431.5031.1816,620,000
Jan 25, 202230.2531.4829.8531.4031.0817,655,000
Jan 24, 202229.4029.9928.8929.9829.6820,993,700
Jan 21, 202230.8531.0830.5530.7130.4017,472,600
Jan 20, 202231.5331.9731.3331.3631.0412,563,100
Jan 19, 202232.5132.6431.7432.1031.7814,456,700
Jan 18, 202232.4032.5631.9032.3832.0516,067,600
Jan 14, 202231.6332.0731.5932.0431.7219,625,900
Jan 13, 202231.4031.6031.1631.2230.9114,885,600
Jan 12, 202231.1331.4031.0531.1930.8819,244,700
Jan 11, 202229.8030.5929.6730.5430.2314,559,100
Jan 10, 202229.8629.9629.3829.5629.2610,207,300
Jan 07, 202229.2729.7029.0829.6729.3716,171,800
Jan 06, 202229.0229.1228.5928.8128.5213,366,900
Jan 05, 202228.9329.0728.3628.3728.0813,507,900
Jan 04, 202228.1328.7028.1128.5528.2615,444,300
Jan 03, 202226.6927.4826.6527.3727.099,785,600
Dec 31, 202126.5526.7426.5126.6326.366,484,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement