BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201845.3845.5945.0245.2245.226,928,482
Sep 21, 201844.6644.9544.5444.6744.678,679,800
Sep 20, 201844.4844.6344.1644.5744.579,098,400
Sep 19, 201843.7144.0543.6543.9843.985,223,700
Sep 18, 201843.4143.7543.4143.5643.564,254,300
Sep 17, 201843.4843.6443.1743.2443.243,891,600
Sep 14, 201843.3143.4743.1743.2643.262,568,200
Sep 13, 201843.4543.5243.1543.4243.423,337,800
Sep 12, 201843.0243.4843.0143.1143.114,410,400
Sep 11, 201841.9642.7841.9042.6542.655,119,400
Sep 10, 201842.1742.3942.0942.0942.093,812,700
Sep 07, 201841.6342.0341.4942.0342.034,717,600
Sep 06, 201842.5542.7442.0242.2142.214,808,300
Sep 05, 201842.8042.8642.4042.7842.785,418,300
Sep 04, 201842.8042.9642.6442.7242.724,925,700
Aug 31, 201842.9043.0242.6042.8842.885,118,200
Aug 30, 201843.4143.6743.3343.5843.585,479,400
Aug 29, 201843.3043.5743.1743.3943.394,057,100
Aug 28, 201843.6643.7543.1843.2643.264,100,300
Aug 27, 201843.5943.9243.5743.8743.873,439,400
Aug 24, 201843.2543.7043.2143.4243.427,166,300
Aug 23, 201843.2143.2342.8742.9442.947,896,800
Aug 22, 201843.0043.1142.8942.9842.987,951,700
Aug 21, 201842.6142.7842.4042.4642.463,811,200
Aug 20, 201842.2342.4542.1642.3842.384,391,100
Aug 17, 201841.8942.0741.7041.9141.915,393,000
Aug 16, 201842.0242.1341.7141.7241.727,633,900
Aug 15, 201842.0942.1141.3041.5341.5311,224,300
Aug 14, 201842.9843.0642.5942.6142.613,882,000
Aug 13, 201842.8543.1042.6142.6842.684,664,500
Aug 10, 201842.7142.9942.6942.9942.997,643,500
Aug 09, 201843.9744.0943.4743.5343.534,287,400
Aug 09, 20180.615 Dividend
Aug 08, 201844.8644.8644.4144.6344.014,602,700
Aug 07, 201845.0345.1044.7244.7244.105,913,500
Aug 06, 201843.8344.2343.7644.1343.524,737,200
Aug 03, 201843.7044.0543.7043.9743.363,800,900
Aug 02, 201843.5143.9543.3243.7743.178,975,100
Aug 01, 201844.6044.6844.2544.5343.927,077,500
Jul 31, 201845.1045.4144.8345.0944.476,416,700
Jul 30, 201844.9144.9744.3744.4143.806,178,800
Jul 27, 201844.5944.8344.4144.5143.905,293,000
Jul 26, 201844.1544.7144.0844.5343.925,271,300
Jul 25, 201844.5045.1144.3945.0444.423,586,600
Jul 24, 201844.6045.0344.5744.8244.203,664,000
Jul 23, 201844.6844.8344.2544.2543.644,385,400
Jul 20, 201844.4444.7144.2944.5443.936,718,700
Jul 19, 201844.2944.6144.2844.4443.836,677,800
Jul 18, 201843.9444.4243.7144.2543.647,470,300
Jul 17, 201844.0144.6443.9244.4343.828,693,400
Jul 16, 201844.4544.8144.2244.6244.0110,398,200
Jul 13, 201844.8745.5744.8345.3744.746,334,700
Jul 12, 201845.3045.4945.0945.3544.735,501,000
Jul 11, 201845.7046.0145.0545.1444.5213,197,800
Jul 10, 201846.8947.2546.8547.0546.407,215,300
Jul 09, 201846.0746.6146.0646.6045.965,192,400
Jul 06, 201845.6446.1145.5745.9445.312,933,500
Jul 05, 201846.3346.4045.8446.0045.375,301,000
Jul 03, 201846.0746.4845.8345.9045.273,346,600
Jul 02, 201845.2845.3344.9545.2044.584,149,900
Jun 29, 201845.7746.1445.6545.6645.034,210,400
Jun 28, 201845.4045.8445.1945.6745.044,647,500
Jun 27, 201845.8246.1745.3645.4444.8110,631,900
Jun 26, 201844.9845.1044.5144.8944.278,334,200
Jun 25, 201844.9244.9944.0544.2443.636,257,800
Jun 22, 201845.8246.1745.7045.7845.158,878,700
Jun 21, 201844.6144.6344.1244.1643.555,016,700
Jun 20, 201845.1945.2244.5044.7644.145,925,700
Jun 19, 201844.9545.2144.7645.1544.534,578,300
Jun 18, 201845.0345.5845.0245.3544.735,180,200
Jun 15, 201845.9146.0045.0345.1344.517,556,400
Jun 14, 201846.5146.9146.3446.4445.805,635,400
Jun 13, 201845.9946.2245.8046.0145.388,156,300
Jun 12, 201846.7146.7845.8146.1245.4811,124,700
Jun 11, 201846.9647.3246.8347.1246.473,719,500
Jun 08, 201847.3147.3946.6747.0446.394,750,200
Jun 07, 201846.9747.5746.7947.2046.5510,502,400
Jun 06, 201846.4446.5546.1246.2845.645,351,400
Jun 05, 201846.0046.5045.8546.2945.655,542,400
Jun 04, 201846.3246.4545.9245.9645.335,061,100
Jun 01, 201846.1746.2145.8045.9245.294,846,000
May 31, 201845.8446.0045.5945.8245.195,887,300
May 30, 201845.4745.9045.2445.7145.087,819,700
May 29, 201844.1944.6844.0644.5443.937,440,700
May 25, 201844.8244.8344.0944.3543.749,171,300
May 24, 201845.6745.9445.4045.7545.127,729,200
May 23, 201846.1346.5145.9046.4545.817,839,900
May 22, 201847.3747.7146.9347.0946.447,979,900
May 21, 201847.3847.8347.3847.7947.135,412,100
May 18, 201847.3047.4447.1447.3846.734,276,600
May 17, 201847.0147.3746.9347.1946.547,207,900
May 16, 201846.8046.8246.4346.7146.074,866,500
May 15, 201846.5146.9946.2746.7946.157,149,600
May 14, 201846.5546.7846.2946.4045.764,768,400
May 11, 201845.9146.0445.8045.8345.203,291,700
May 10, 201845.9146.0245.5545.8845.257,793,400
May 10, 20180.6 Dividend
May 09, 201845.9846.8545.9646.7845.5410,837,000
May 08, 201844.9945.4644.5845.3344.137,742,700
May 07, 201845.6746.3845.5845.6944.489,213,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...