BP - BP p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201739.0939.2139.0239.0639.06977,270
Nov 17, 201738.9439.1638.8539.0939.093,283,000
Nov 16, 201739.0339.0438.7538.7738.773,547,700
Nov 15, 201739.2139.2838.9439.0939.094,144,700
Nov 14, 201739.8039.8139.5339.6139.614,000,100
Nov 13, 201739.9640.1939.8339.8839.883,996,300
Nov 10, 201740.5940.5940.0640.3040.303,117,500
Nov 09, 201740.6340.7740.4740.7240.724,820,600
Nov 09, 20170.6 Dividend
Nov 08, 201741.1541.4140.9941.4040.805,377,400
Nov 07, 201741.5541.5541.2441.4840.884,711,600
Nov 06, 201740.5541.4640.5541.4140.816,254,200
Nov 03, 201740.5340.6640.3540.5639.973,199,100
Nov 02, 201740.4340.7440.4140.6740.084,468,500
Nov 01, 201740.9941.2040.6540.7640.176,752,100
Oct 31, 201740.7940.9740.3140.6740.0810,039,900
Oct 30, 201739.4239.7539.3939.6239.058,644,600
Oct 27, 201738.7539.1738.6339.1038.535,242,000
Oct 26, 201738.7738.8038.5938.6538.093,073,900
Oct 25, 201739.0439.1038.5138.7938.234,024,400
Oct 24, 201738.9939.2338.9339.0038.433,265,900
Oct 23, 201738.8438.9638.7038.7938.234,738,800
Oct 20, 201738.8539.0338.6638.7538.194,166,300
Oct 19, 201738.6439.0038.6338.7538.194,658,300
Oct 18, 201738.7138.8038.4438.7238.165,740,800
Oct 17, 201739.0339.1238.6438.6938.135,393,300
Oct 16, 201739.1839.3539.1039.1938.622,905,100
Oct 13, 201739.3239.4839.1039.1038.533,586,900
Oct 12, 201738.7239.0138.6439.0138.444,923,900
Oct 11, 201738.8838.9438.6338.8538.293,301,500
Oct 10, 201738.7339.0038.7138.8138.253,361,800
Oct 09, 201738.2638.5838.2638.4637.903,798,400
Oct 06, 201738.2738.3138.0838.2637.713,485,500
Oct 05, 201738.5538.7438.5338.6138.053,080,400
Oct 04, 201738.5738.7838.4838.6538.094,361,000
Oct 03, 201738.4138.8138.4138.7038.145,039,700
Oct 02, 201738.0538.4237.9838.3937.835,338,500
Sep 29, 201738.3338.4538.2938.4337.873,042,600
Sep 28, 201738.2238.4838.2038.4237.865,015,400
Sep 27, 201737.8538.1337.8038.0237.474,836,500
Sep 26, 201738.1238.1637.8537.8737.326,424,600
Sep 25, 201738.0438.3938.0338.2437.695,950,900
Sep 22, 201737.7338.0737.6737.8237.275,581,500
Sep 21, 201737.3637.8037.3037.7037.159,026,400
Sep 20, 201737.0637.4637.0537.2336.695,104,500
Sep 19, 201736.9137.0936.8636.9536.415,228,200
Sep 18, 201736.6536.7536.5036.6536.125,422,700
Sep 15, 201736.3536.5936.3136.5836.054,846,400
Sep 14, 201736.1936.5336.1636.3335.804,841,200
Sep 13, 201736.0036.1235.8735.9935.474,133,100
Sep 12, 201735.6535.8635.6335.7535.232,849,700
Sep 11, 201735.3835.6535.3535.5635.044,082,600
Sep 08, 201735.5035.5635.2435.3234.813,248,400
Sep 07, 201735.3635.5835.3635.5034.994,188,000
Sep 06, 201734.7935.3934.7835.3234.816,477,200
Sep 05, 201734.9235.1034.7534.9534.443,694,300
Sep 01, 201734.6534.9134.5734.7734.274,588,500
Aug 31, 201734.3834.7934.3534.7334.235,133,100
Aug 30, 201734.2934.4634.2634.3733.872,425,300
Aug 29, 201734.2534.4234.2134.3733.872,706,100
Aug 28, 201734.6234.6234.3934.4733.972,538,800
Aug 25, 201734.4134.5834.3634.5434.042,948,400
Aug 24, 201734.3834.3834.0534.1833.682,413,500
Aug 23, 201733.9234.3233.9034.2433.743,809,800
Aug 22, 201734.0934.1734.0634.1533.664,521,100
Aug 21, 201734.1734.1834.0034.0033.513,419,900
Aug 18, 201734.0034.2733.9534.1633.664,741,100
Aug 17, 201734.4134.4134.1034.1033.613,724,400
Aug 16, 201734.7034.7934.2834.2933.794,831,100
Aug 15, 201734.5734.6034.3034.5734.074,589,200
Aug 14, 201734.9435.0434.6634.6834.184,115,500
Aug 11, 201735.0135.1034.9134.9434.435,004,100
Aug 10, 201735.9235.9535.4535.4734.965,157,800
Aug 09, 201735.9736.1735.8836.1635.643,907,800
Aug 09, 20170.6 Dividend
Aug 08, 201736.7336.8336.5136.5435.425,409,500
Aug 07, 201736.3936.7936.3536.7535.627,773,300
Aug 04, 201736.2436.4136.2236.3335.223,358,800
Aug 03, 201736.2536.4036.1136.1435.034,176,000
Aug 02, 201736.1836.5736.1436.4035.284,590,900
Aug 01, 201736.1636.5436.1036.2735.1610,496,700
Jul 31, 201735.3335.3535.0735.1434.065,843,800
Jul 28, 201734.6435.1734.6235.1634.085,427,600
Jul 27, 201735.0635.0734.8434.9933.923,248,500
Jul 26, 201735.0035.0034.7734.8433.773,045,400
Jul 25, 201734.9935.0734.8334.9033.833,484,100
Jul 24, 201734.5234.5334.2434.4633.405,127,600
Jul 21, 201735.0835.1034.6334.6833.623,725,600
Jul 20, 201735.1535.1934.9735.1034.023,654,500
Jul 19, 201734.7435.0734.7335.0333.963,684,300
Jul 18, 201734.9635.0134.7634.8333.762,695,600
Jul 17, 201735.1035.1934.9034.9233.853,289,100
Jul 14, 201734.9335.0534.8034.9533.883,131,300
Jul 13, 201734.7134.7634.5734.7233.652,698,000
Jul 12, 201734.9235.0934.7134.8733.804,597,200
Jul 11, 201734.0634.3734.0034.3633.314,571,800
Jul 10, 201734.1834.4134.1734.3333.283,175,700
Jul 07, 201734.4234.4534.1534.3633.314,046,700
Jul 06, 201734.5234.8434.4334.4433.384,064,500
Jul 05, 201734.7334.7434.3434.4233.365,307,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...