BP - BP p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201844.2944.6144.2844.4544.455,946,871
Jul 18, 201843.9444.4243.7144.2544.257,417,000
Jul 17, 201844.0144.6443.9244.4344.438,693,400
Jul 16, 201844.4544.8144.2244.6244.6210,398,200
Jul 13, 201844.8745.5744.8345.3745.376,334,700
Jul 12, 201845.3045.4945.0945.3545.355,501,000
Jul 11, 201845.7046.0145.0545.1445.1413,197,800
Jul 10, 201846.8947.2546.8547.0547.057,215,300
Jul 09, 201846.0746.6146.0646.6046.605,192,400
Jul 06, 201845.6446.1145.5745.9445.942,933,500
Jul 05, 201846.3346.4045.8446.0046.005,301,000
Jul 03, 201846.0746.4845.8345.9045.903,346,600
Jul 02, 201845.2845.3344.9545.2045.204,149,900
Jun 29, 201845.7746.1445.6545.6645.664,210,400
Jun 28, 201845.4045.8445.1945.6745.674,647,500
Jun 27, 201845.8246.1745.3645.4445.4410,631,900
Jun 26, 201844.9845.1044.5144.8944.898,334,200
Jun 25, 201844.9244.9944.0544.2444.246,257,800
Jun 22, 201845.8246.1745.7045.7845.788,878,700
Jun 21, 201844.6144.6344.1244.1644.165,016,700
Jun 20, 201845.1945.2244.5044.7644.765,925,700
Jun 19, 201844.9545.2144.7645.1545.154,578,300
Jun 18, 201845.0345.5845.0245.3545.355,180,200
Jun 15, 201845.9146.0045.0345.1345.137,556,400
Jun 14, 201846.5146.9146.3446.4446.445,635,400
Jun 13, 201845.9946.2245.8046.0146.018,156,300
Jun 12, 201846.7146.7845.8146.1246.1211,124,700
Jun 11, 201846.9647.3246.8347.1247.123,719,500
Jun 08, 201847.3147.3946.6747.0447.044,750,200
Jun 07, 201846.9747.5746.7947.2047.2010,502,400
Jun 06, 201846.4446.5546.1246.2846.285,351,400
Jun 05, 201846.0046.5045.8546.2946.295,542,400
Jun 04, 201846.3246.4545.9245.9645.965,061,100
Jun 01, 201846.1746.2145.8045.9245.924,846,000
May 31, 201845.8446.0045.5945.8245.825,887,300
May 30, 201845.4745.9045.2445.7145.717,819,700
May 29, 201844.1944.6844.0644.5444.547,440,700
May 25, 201844.8244.8344.0944.3544.359,171,300
May 24, 201845.6745.9445.4045.7545.757,729,200
May 23, 201846.1346.5145.9046.4546.457,839,900
May 22, 201847.3747.7146.9347.0947.097,979,900
May 21, 201847.3847.8347.3847.7947.795,412,100
May 18, 201847.3047.4447.1447.3847.384,276,600
May 17, 201847.0147.3746.9347.1947.197,207,900
May 16, 201846.8046.8246.4346.7146.714,866,500
May 15, 201846.5146.9946.2746.7946.797,149,600
May 14, 201846.5546.7846.2946.4046.404,768,400
May 11, 201845.9146.0445.8045.8345.833,291,700
May 10, 201845.9146.0245.5545.8845.887,793,400
May 10, 20180.6 Dividend
May 09, 201845.9846.8545.9646.7846.1810,837,000
May 08, 201844.9945.4644.5845.3344.757,742,700
May 07, 201845.6746.3845.5845.6945.109,213,400
May 04, 201844.8145.5044.7345.3444.765,631,000
May 03, 201844.5944.7644.1344.7344.165,896,200
May 02, 201844.8245.0544.6344.7044.134,998,300
May 01, 201844.9745.1044.5544.8044.237,374,700
Apr 30, 201843.8344.7643.8244.5944.027,359,900
Apr 27, 201844.3044.4944.0644.2243.654,454,500
Apr 26, 201844.7544.8944.6544.8544.276,753,000
Apr 25, 201843.8444.2343.4544.1743.606,782,600
Apr 24, 201844.1944.8144.0544.2443.6711,475,000
Apr 23, 201843.6043.9443.4343.9143.354,498,600
Apr 20, 201843.2843.6643.1843.5042.944,251,000
Apr 19, 201843.7143.9943.5243.6743.114,839,500
Apr 18, 201843.3543.7043.3043.5342.978,704,000
Apr 17, 201842.7642.8342.5842.6542.104,483,300
Apr 16, 201842.7542.9342.4542.7242.174,249,500
Apr 13, 201842.7643.1542.7642.9642.414,478,200
Apr 12, 201842.9843.2542.8043.0642.513,467,100
Apr 11, 201843.0343.2742.9043.0642.515,910,100
Apr 10, 201842.4043.0042.3942.7842.239,039,100
Apr 09, 201841.6341.9741.4041.6641.135,930,600
Apr 06, 201842.2442.3941.5141.7641.229,060,100
Apr 05, 201841.3642.0941.3241.9241.387,062,400
Apr 04, 201840.6441.0340.5841.0340.507,305,500
Apr 03, 201840.6140.7440.0540.7140.195,849,700
Apr 02, 201840.5340.5439.4539.9139.405,752,900
Mar 29, 201840.1940.6740.1540.5440.028,336,900
Mar 28, 201839.8140.0539.5839.6039.095,031,700
Mar 27, 201840.5240.5739.8139.9739.464,755,900
Mar 26, 201840.3340.4539.8740.4239.906,796,800
Mar 23, 201839.2639.6439.0939.1238.625,365,600
Mar 22, 201839.5939.6038.9239.0338.536,243,300
Mar 21, 201839.0540.3039.0040.1339.627,438,400
Mar 20, 201838.6539.1938.6339.0438.546,005,500
Mar 19, 201839.2239.2438.5638.7538.254,241,100
Mar 16, 201839.1139.6239.0739.4838.974,596,500
Mar 15, 201838.9239.1438.7539.0338.533,976,400
Mar 14, 201839.4439.4938.8138.8738.376,302,700
Mar 13, 201840.0840.2039.4639.5539.043,517,700
Mar 12, 201839.6839.8839.5839.8539.343,706,000
Mar 09, 201839.7539.8239.5739.6639.153,325,800
Mar 08, 201839.4239.5339.2339.4638.953,177,700
Mar 07, 201839.3139.6039.0539.3138.816,305,300
Mar 06, 201839.5239.8039.3739.5539.044,581,600
Mar 05, 201838.4739.2538.4339.1638.663,938,300
Mar 02, 201838.5838.7238.3338.7038.205,610,900
Mar 01, 201838.8139.2238.5838.9438.444,419,200
Feb 28, 201839.8839.9238.8338.8638.369,456,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...