U.S. Markets closed

BP p.l.c. (BP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.84+0.24 (+0.69%)
At close: 4:00PM EDT
People also watch
CVXXOMCOPTOTVZ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201734.5934.9134.5434.8434.843,440,700
Jun 22, 201734.6434.8034.5134.6034.604,961,400
Jun 21, 201734.7634.9834.5134.6534.657,100,800
Jun 20, 201735.3135.3134.7834.9834.988,766,500
Jun 19, 201736.0036.2635.9736.0436.046,064,700
Jun 16, 201735.6536.0235.5736.0036.005,143,600
Jun 15, 201734.9935.3334.9435.2435.247,445,200
Jun 14, 201735.9635.9735.2535.3735.375,904,600
Jun 13, 201735.8836.0635.7736.0336.034,384,100
Jun 12, 201736.0236.1135.8135.8135.814,442,300
Jun 09, 201735.3935.8735.3735.8335.835,856,700
Jun 08, 201735.3335.5635.3135.4135.414,189,900
Jun 07, 201735.8435.9435.3635.4235.429,375,800
Jun 06, 201735.8536.2635.7836.2436.244,346,500
Jun 05, 201735.9136.1435.8936.0836.084,110,500
Jun 02, 201735.9936.0135.7035.9135.916,487,500
Jun 01, 201736.2436.4736.1536.2436.246,488,400
May 31, 201736.4136.4836.0236.1536.157,845,700
May 30, 201736.4936.4936.2536.2736.277,053,500
May 26, 201736.4636.5336.3136.4136.413,569,000
May 25, 201736.7437.0036.2836.4036.408,780,300
May 24, 201736.9137.1036.8236.9036.906,223,000
May 23, 201737.0437.1336.9136.9336.934,327,000
May 22, 201737.1937.1936.8536.9636.966,332,100
May 19, 201736.9637.1036.8336.9436.946,528,200
May 18, 201736.3036.7036.1036.5136.5110,847,100
May 17, 201736.4836.6036.1736.1736.179,601,000
May 16, 201736.2436.4836.1936.2436.249,797,600
May 15, 201736.1036.1035.6535.7135.718,786,200
May 12, 201735.2235.5035.2235.3935.394,780,500
May 11, 201735.1135.2935.0235.2135.216,669,900
May 10, 201735.2435.3235.0035.0135.015,699,100
May 10, 20170.6 Dividend
May 09, 201735.4435.5035.2635.3534.756,777,200
May 08, 201735.3235.4835.1735.4334.835,413,200
May 05, 201734.6735.3234.6235.3034.706,863,500
May 04, 201734.4334.4834.2134.3233.745,219,100
May 03, 201734.6034.7934.4434.6934.105,648,200
May 02, 201734.8235.1834.6734.7534.168,663,500
May 01, 201734.3334.5934.2734.3233.745,488,800
Apr 28, 201734.3434.5134.2634.3233.744,257,900
Apr 27, 201734.5234.5334.1034.4033.825,884,800
Apr 26, 201734.5735.0134.5334.6634.076,208,100
Apr 25, 201734.5534.6934.4934.6634.074,428,900
Apr 24, 201734.3934.5634.3234.4533.874,980,300
Apr 21, 201734.0334.1133.8334.0033.425,437,800
Apr 20, 201734.2334.4034.1434.1533.575,689,600
Apr 19, 201734.6134.6734.0534.1433.567,082,800
Apr 18, 201734.7434.9434.4534.6734.086,567,200
Apr 17, 201734.9435.0634.7135.0334.445,282,900
Apr 13, 201735.2835.4434.9334.9934.408,907,200
Apr 12, 201735.4035.6935.3035.4534.856,585,900
Apr 11, 201735.0935.4034.9235.3734.777,661,400
Apr 10, 201734.8135.1034.8035.0934.495,072,500
Apr 07, 201734.8334.9934.7634.8534.264,186,800
Apr 06, 201734.5834.9334.5334.7334.145,873,700
Apr 05, 201735.0535.2734.5734.5934.007,381,400
Apr 04, 201734.5234.8034.3234.7934.205,367,800
Apr 03, 201734.5934.6334.0234.4033.825,370,400
Mar 31, 201734.4634.5334.3334.5233.934,835,300
Mar 30, 201734.5634.6134.3534.5233.935,921,100
Mar 29, 201733.8834.4933.8534.4333.855,369,600
Mar 28, 201733.7834.0633.7133.9233.345,862,800
Mar 27, 201733.6233.8533.5733.7533.183,405,000
Mar 24, 201733.8833.9133.7433.7833.214,488,600
Mar 23, 201733.9034.2733.8634.0633.485,184,300
Mar 22, 201733.9934.0933.8033.9933.414,982,800
Mar 21, 201734.5134.5334.0934.2433.665,606,100
Mar 20, 201734.2834.2834.0634.1933.614,048,900
Mar 17, 201734.3234.3934.1734.2833.704,572,100
Mar 16, 201734.0834.1433.8534.0233.447,129,500
Mar 15, 201733.5933.8633.4733.7833.218,939,000
Mar 14, 201733.7433.7433.2833.4332.868,722,600
Mar 13, 201734.1134.2933.9534.0733.497,785,900
Mar 10, 201734.4434.5534.1834.3333.7520,585,900
Mar 09, 201733.2233.5033.1033.5032.937,068,000
Mar 08, 201733.7533.8533.2633.3132.746,737,000
Mar 07, 201734.0534.0533.8433.8733.304,198,800
Mar 06, 201733.9334.0733.8533.9733.394,984,500
Mar 03, 201734.1334.2434.0434.0933.515,265,900
Mar 02, 201734.1934.3734.0934.1233.545,373,400
Mar 01, 201734.3534.4634.2034.2333.657,408,300
Feb 28, 201733.9134.0433.8533.9233.347,412,700
Feb 27, 201733.6934.0433.6233.9833.408,594,100
Feb 24, 201733.5833.6533.4233.5032.936,159,800
Feb 23, 201733.9334.0933.7833.8633.296,922,500
Feb 22, 201733.5333.7033.3833.4132.846,011,100
Feb 21, 201734.0434.1133.7433.8333.268,189,100
Feb 17, 201733.5333.5633.3333.4232.856,428,300
Feb 16, 201733.8934.1033.6433.6833.117,511,200
Feb 15, 201733.8033.9033.7133.8033.237,675,100
Feb 15, 20170.6 Dividend
Feb 14, 201734.5934.6134.3734.5833.408,026,500
Feb 13, 201734.5734.7234.5234.6633.486,899,200
Feb 10, 201734.6534.7134.4434.5333.356,389,800
Feb 09, 201734.4334.9134.4134.4433.278,940,000
Feb 08, 201734.1734.4634.0034.4333.268,322,900
Feb 07, 201734.7734.8934.1534.3833.2117,843,200
Feb 06, 201735.8135.9235.6635.8234.605,848,000
Feb 03, 201735.9236.1735.8035.9234.705,070,400
*Close price adjusted for dividends and splits.
Loading more data...