Advertisement
Advertisement
U.S. markets open in 5 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.53+0.03 (+0.10%)
At close: 04:00PM EST
30.95 -0.58 (-1.84%)
Pre-Market: 04:10AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202232.0232.1531.1431.5331.5314,698,700
Jan 26, 202232.0132.1331.2431.5031.5016,620,000
Jan 25, 202230.2531.4829.8531.4031.4017,655,000
Jan 24, 202229.4029.9928.8929.9829.9820,998,700
Jan 21, 202230.8531.0830.5530.7130.7117,455,800
Jan 20, 202231.5331.9731.3331.3631.3612,563,100
Jan 19, 202232.5132.6431.7432.1032.1014,456,700
Jan 18, 202232.4032.5631.9032.3832.3816,067,600
Jan 14, 202231.6332.0731.5932.0432.0419,617,600
Jan 13, 202231.4031.6031.1631.2231.2214,885,600
Jan 12, 202231.1331.4031.0531.1931.1919,244,700
Jan 11, 202229.8030.5929.6730.5430.5414,559,100
Jan 10, 202229.8629.9629.3829.5629.5610,207,300
Jan 07, 202229.2729.7029.0829.6729.6716,154,100
Jan 06, 202229.0229.1228.5928.8128.8113,366,900
Jan 05, 202228.9329.0728.3628.3728.3713,507,900
Jan 04, 202228.1328.7028.1128.5528.5515,444,300
Jan 03, 202226.6927.4826.6527.3727.379,785,600
Dec 31, 202126.5526.7426.5126.6326.636,484,100
Dec 30, 202127.0827.2026.6826.6926.699,713,800
Dec 29, 202127.1127.2726.9526.9926.9910,909,100
Dec 28, 202127.1627.3126.9027.0727.078,450,300
Dec 27, 202126.7927.1626.4827.1427.148,460,600
Dec 23, 202127.1727.4526.9426.9726.9710,719,400
Dec 22, 202126.6026.8426.3526.7726.7710,692,100
Dec 21, 202126.0426.5326.0326.4326.4314,712,800
Dec 20, 202125.8425.8625.3325.6525.6528,787,900
Dec 17, 202126.7426.7426.3026.3026.3011,410,000
Dec 16, 202126.8827.1426.7026.7326.7310,366,100
Dec 15, 202126.5126.7026.0626.6226.629,290,800
Dec 14, 202126.4926.9226.4726.5526.558,619,800
Dec 13, 202126.8826.9726.5526.5926.598,849,000
Dec 10, 202127.4227.4527.1227.4127.418,255,600
Dec 09, 202127.1527.2526.9127.1627.169,527,400
Dec 08, 202127.6527.8027.4627.5027.507,878,100
Dec 07, 202127.6627.9127.4627.5427.549,051,800
Dec 06, 202127.6527.7027.3027.3327.3310,104,700
Dec 03, 202127.4427.4626.7626.9126.9110,789,300
Dec 02, 202126.4527.1826.2827.0627.0615,192,600
Dec 01, 202126.6226.7625.7225.7425.749,829,500
Nov 30, 202126.0726.2725.7125.9625.9613,760,200
Nov 29, 202126.4926.6926.1526.1826.1810,096,600
Nov 26, 202125.7725.9925.4625.9625.9616,770,400
Nov 24, 202127.2627.7027.2527.6527.657,204,900
Nov 23, 202127.0627.5127.0627.4627.469,979,100
Nov 22, 202126.2526.9426.2226.6626.6610,026,500
Nov 19, 202126.3726.5126.1026.2326.2312,258,700
Nov 18, 202127.0427.3326.9127.2927.299,157,300
Nov 17, 202127.5727.8727.3827.4327.435,335,100
Nov 16, 202127.9628.0127.6327.6727.677,109,500
Nov 15, 202127.4427.6527.0827.5527.557,681,100
Nov 12, 202127.3427.5427.2727.3827.386,926,700
Nov 11, 202127.5927.8627.3827.4127.416,749,100
Nov 10, 202128.0028.0927.2827.4227.428,165,000
Nov 10, 20210.328 Dividend
Nov 09, 202128.1428.2227.7228.2027.877,522,700
Nov 08, 202128.0628.3027.8428.0227.698,086,700
Nov 05, 202127.9327.9527.5727.8527.538,293,900
Nov 04, 202127.6527.8427.1727.3126.9912,463,800
Nov 03, 202127.4727.5527.2227.2626.9416,392,200
Nov 02, 202128.3728.4227.9227.9427.6218,798,700
Nov 01, 202129.1929.3829.0629.2828.9410,519,900
Oct 29, 202128.9829.1228.6328.7928.4611,061,300
Oct 28, 202129.1229.2728.8829.2228.888,716,700
Oct 27, 202129.2629.7429.1829.2528.9110,507,000
Oct 26, 202129.8029.8229.4329.6429.307,329,400
Oct 25, 202129.8529.9429.5729.7129.366,590,800
Oct 22, 202129.4429.5929.1729.5129.178,098,900
Oct 21, 202129.8929.9929.2829.4429.109,281,900
Oct 20, 202129.7830.2929.6630.1329.786,858,900
Oct 19, 202129.9230.0229.7829.8629.516,069,400
Oct 18, 202129.9529.9729.6029.7129.369,172,500
Oct 15, 202129.9730.1129.8629.9329.5811,808,500
Oct 14, 202129.6029.6729.3629.4529.119,777,500
Oct 13, 202128.7429.3228.5829.1928.859,066,600
Oct 12, 202129.0229.2928.7929.1028.7613,346,800
Oct 11, 202129.4029.5529.0529.1028.7611,035,000
Oct 08, 202128.7029.0028.6728.8728.5312,622,700
Oct 07, 202127.9728.3327.8428.2327.9011,055,400
Oct 06, 202127.9828.1527.6628.1127.7820,228,000
Oct 05, 202128.4028.7828.1828.4228.0914,724,200
Oct 04, 202127.9728.4327.8928.0127.6815,151,700
Oct 01, 202127.4127.7427.3127.6027.2810,620,200
Sep 30, 202127.3327.5527.0427.3327.0114,574,000
Sep 29, 202127.0327.2826.7227.1126.7910,912,500
Sep 28, 202127.8627.8927.1827.2426.9219,706,400
Sep 27, 202126.9127.2426.9027.0826.7715,171,200
Sep 24, 202125.9626.3225.9026.2425.938,346,600
Sep 23, 202125.7826.2525.6526.1625.8610,291,200
Sep 22, 202125.9226.1025.6525.6525.3512,788,000
Sep 21, 202125.4725.5325.0825.2324.9412,694,800
Sep 20, 202124.9425.0824.5324.8324.5412,748,300
Sep 17, 202125.4225.4724.9625.2424.9513,286,500
Sep 16, 202125.7325.7525.2325.3425.0510,188,100
Sep 15, 202125.3825.8625.3625.7725.4715,378,600
Sep 14, 202125.4025.4024.5824.6524.369,315,500
Sep 13, 202124.7925.1824.7925.0424.7510,036,400
Sep 10, 202124.7024.7724.4724.5024.227,677,800
Sep 09, 202124.2624.5524.1724.3124.039,199,200
Sep 08, 202124.9025.0024.4024.4224.148,838,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement