BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201943.8244.1943.7343.9643.962,931,700
Apr 24, 201944.6944.6944.0744.1344.135,989,300
Apr 23, 201945.2045.2945.0145.0245.024,826,000
Apr 22, 201944.7445.1544.7045.0445.043,976,800
Apr 18, 201944.6144.6544.2244.3944.393,682,200
Apr 17, 201944.8044.8044.5444.6244.624,109,000
Apr 16, 201944.6044.6544.3844.4844.483,098,900
Apr 15, 201944.8844.9144.5844.6744.673,279,700
Apr 12, 201945.0845.0844.6344.6744.675,807,700
Apr 11, 201945.0145.0144.6344.8744.874,540,900
Apr 10, 201945.1245.3545.0045.0445.044,094,700
Apr 09, 201945.1345.1644.8844.9944.993,558,200
Apr 08, 201944.9345.3844.9145.2345.236,982,000
Apr 05, 201944.3544.6044.2344.5344.534,286,900
Apr 04, 201944.2144.2343.8844.1544.152,857,700
Apr 03, 201944.4844.4844.0744.2344.234,135,300
Apr 02, 201944.2644.4744.1044.2344.236,284,100
Apr 01, 201944.2644.2644.0744.0944.094,953,500
Mar 29, 201944.0844.0843.5243.7243.724,634,900
Mar 28, 201943.3843.7143.3543.6343.633,267,900
Mar 27, 201943.6743.8143.2043.5943.593,691,100
Mar 26, 201944.1244.2943.6843.8243.825,008,700
Mar 25, 201943.8143.9043.3543.5343.534,259,200
Mar 22, 201944.2044.2543.6943.9543.956,333,500
Mar 21, 201944.5544.6744.3144.5344.533,949,800
Mar 20, 201944.3044.7544.0244.5344.534,616,700
Mar 19, 201944.8944.9744.3844.4744.476,931,900
Mar 18, 201943.9244.3143.9244.2444.244,804,600
Mar 15, 201943.8544.0443.7543.8743.874,309,700
Mar 14, 201943.9244.2743.8743.9543.954,612,300
Mar 13, 201943.1043.9543.0443.8343.839,871,300
Mar 12, 201942.1342.6142.1342.4642.464,624,700
Mar 11, 201942.1842.4042.1842.3342.335,621,600
Mar 08, 201942.0442.2841.8442.2542.254,671,300
Mar 07, 201942.7542.7842.4942.6342.633,770,200
Mar 06, 201942.7442.7942.5342.7042.703,670,500
Mar 05, 201942.6242.7642.5842.7442.743,337,400
Mar 04, 201942.6242.7542.3142.6442.644,183,700
Mar 01, 201942.6442.7842.3942.5842.584,721,600
Feb 28, 201942.8142.8542.6042.6542.654,508,200
Feb 27, 201942.7743.0242.6942.8442.848,275,900
Feb 26, 201942.3542.6942.3142.5242.524,706,700
Feb 25, 201942.5642.6842.3542.5142.515,949,600
Feb 22, 201942.3842.5442.2142.4642.465,143,900
Feb 21, 201942.2442.4242.1442.2942.294,241,800
Feb 20, 201942.4042.7442.3842.4842.484,376,400
Feb 19, 201941.8942.4941.8942.3842.384,014,000
Feb 15, 201942.1942.3642.0842.2942.293,463,400
Feb 14, 201941.7142.0741.6741.8741.874,634,100
Feb 14, 20190.615 Dividend
Feb 13, 201942.5842.8542.5542.6442.024,803,000
Feb 12, 201942.5442.6442.3342.4241.815,027,500
Feb 11, 201942.2242.3242.0642.2141.604,730,900
Feb 08, 201942.4042.5042.1542.4941.884,970,500
Feb 07, 201943.2343.2642.4542.7042.088,115,800
Feb 06, 201943.3643.4143.0443.0442.429,903,900
Feb 05, 201942.6842.8942.5242.8242.2011,124,300
Feb 04, 201941.1841.4140.8641.3940.798,271,800
Feb 01, 201941.1241.4040.9841.3440.745,731,800
Jan 31, 201941.2541.6740.9641.1240.537,786,000
Jan 30, 201940.3040.8540.2740.6740.088,403,500
Jan 29, 201939.9440.4039.7440.2039.628,915,600
Jan 28, 201939.4839.6039.1739.5739.006,037,300
Jan 25, 201940.3940.4140.0840.1139.535,032,100
Jan 24, 201939.9040.3639.8440.1139.534,760,700
Jan 23, 201940.2840.3339.8640.1239.544,603,300
Jan 22, 201940.1040.2639.9140.0839.506,175,200
Jan 18, 201940.6940.9240.4840.7640.176,487,500
Jan 17, 201939.8240.3339.7440.1339.554,345,300
Jan 16, 201939.8840.2239.8640.1239.544,168,900
Jan 15, 201940.2640.6539.9640.2439.664,860,400
Jan 14, 201940.1540.6740.0940.4239.844,976,000
Jan 11, 201940.2240.4240.0740.2439.665,746,300
Jan 10, 201940.2840.7640.1340.7040.114,822,500
Jan 09, 201940.3940.6140.1540.3639.786,914,500
Jan 08, 201940.1840.2639.8340.0339.455,654,900
Jan 07, 201939.7040.3139.5840.1639.586,114,300
Jan 04, 201939.5740.0839.4240.0339.459,336,700
Jan 03, 201938.9639.0638.4838.8138.257,136,300
Jan 02, 201937.4738.7437.4138.5938.035,537,100
Dec 31, 201838.2138.4637.8037.9237.375,584,100
Dec 28, 201838.6738.6738.0138.1337.588,451,900
Dec 27, 201837.3337.7436.7337.7337.199,319,100
Dec 26, 201836.7938.0836.2838.0637.518,461,000
Dec 24, 201837.7437.7636.5836.6536.126,913,200
Dec 21, 201837.2037.9837.1237.6737.1311,550,400
Dec 20, 201837.8238.0936.9737.2636.729,510,000
Dec 19, 201838.2138.6437.4837.6537.118,574,500
Dec 18, 201838.4138.4237.7637.8237.277,745,600
Dec 17, 201838.9139.0038.2338.4137.867,181,800
Dec 14, 201839.1139.3038.5438.6638.106,394,400
Dec 13, 201838.8039.4438.7839.2938.727,811,700
Dec 12, 201839.6539.7239.0339.0538.495,487,500
Dec 11, 201839.9039.9138.9139.0838.527,564,300
Dec 10, 201839.3239.5038.6539.3738.807,878,600
Dec 07, 201840.3140.5939.3439.5138.9410,791,600
Dec 06, 201839.4239.5938.7139.5939.0212,948,900
Dec 04, 201841.3441.4740.8840.9540.366,777,200
Dec 03, 201841.1941.3140.8841.1940.609,796,900
Nov 30, 201840.3240.4740.1040.3539.775,808,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...