BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201939.8539.8539.0439.3539.3519,847,200
Sep 13, 201937.8237.9637.7237.8737.874,068,700
Sep 12, 201937.3837.7537.2637.6737.675,299,700
Sep 11, 201938.2438.4037.6837.8037.8012,265,000
Sep 10, 201937.8938.3637.7937.8437.846,787,900
Sep 09, 201937.5637.6737.4237.5037.505,305,600
Sep 06, 201937.1737.4937.0137.4537.455,984,600
Sep 05, 201937.6337.7337.3237.3737.375,920,600
Sep 04, 201937.3237.4637.2637.3137.314,314,900
Sep 03, 201936.6937.0036.5736.9536.953,908,100
Aug 30, 201937.0637.1336.7636.9536.954,757,400
Aug 29, 201937.1537.1736.8836.9536.957,093,500
Aug 28, 201936.7937.1636.6336.8336.837,612,300
Aug 27, 201936.6536.6836.2236.6036.606,306,700
Aug 26, 201936.5436.5636.2536.3036.305,171,900
Aug 23, 201936.3736.6636.1336.2136.217,434,900
Aug 22, 201936.7036.7836.4736.5236.524,551,800
Aug 21, 201936.8236.9236.5636.7536.755,033,800
Aug 20, 201936.4836.5536.3136.4536.454,826,200
Aug 19, 201936.7336.9536.6236.8536.856,058,700
Aug 16, 201936.1136.3135.9936.2936.295,367,200
Aug 15, 201935.9236.0935.7336.0536.058,901,300
Aug 14, 201936.4236.5336.1536.2636.2610,802,700
Aug 13, 201936.6037.3436.5237.2037.209,672,400
Aug 12, 201936.8636.9436.5836.6736.676,127,200
Aug 09, 201936.9337.1136.7536.8136.817,630,600
Aug 08, 201936.8237.2036.7037.1837.1810,513,300
Aug 08, 20190.615 Dividend
Aug 07, 201937.0637.6236.8837.5536.939,865,100
Aug 06, 201937.5637.7437.1437.6136.9911,451,900
Aug 05, 201937.4837.7837.3537.6637.0411,955,100
Aug 02, 201938.6538.8438.1238.4837.859,597,600
Aug 01, 201939.0539.4638.7739.0038.3610,607,500
Jul 31, 201940.2240.2339.4239.7439.096,701,700
Jul 30, 201939.7340.2239.6339.9939.348,391,900
Jul 29, 201939.0939.1638.7239.0938.4512,644,700
Jul 26, 201939.0639.1138.8638.9838.349,894,800
Jul 25, 201939.2939.3038.9638.9938.356,613,000
Jul 24, 201939.3239.5439.0739.1438.508,817,700
Jul 23, 201939.7939.8139.4439.4738.826,733,500
Jul 22, 201939.3439.4739.1539.3538.716,907,400
Jul 19, 201939.0439.2638.9439.2338.598,615,200
Jul 18, 201939.0039.1738.6638.8438.2013,280,600
Jul 17, 201939.7439.8839.2139.2838.6413,332,500
Jul 16, 201940.4840.6140.1540.2139.557,117,400
Jul 15, 201941.0541.0840.6240.6940.025,938,300
Jul 12, 201941.1241.4041.1041.2140.544,345,100
Jul 11, 201941.4341.4741.0941.2840.603,295,200
Jul 10, 201941.0141.2740.9241.2240.545,180,300
Jul 09, 201940.8841.0340.7740.9540.283,918,300
Jul 08, 201940.9841.1940.8841.0840.414,240,600
Jul 05, 201940.8241.0540.7141.0340.365,493,100
Jul 03, 201941.6541.7141.0841.3640.686,411,300
Jul 02, 201942.5842.5941.8141.8641.176,131,600
Jul 01, 201942.6242.6342.0242.0841.395,346,700
Jun 28, 201941.8741.9241.6141.7041.024,400,400
Jun 27, 201942.0842.1441.6041.6240.944,042,800
Jun 26, 201942.1942.4042.0842.0841.394,805,800
Jun 25, 201942.2542.2541.8341.8641.172,949,500
Jun 24, 201942.1742.3342.0042.1841.493,189,600
Jun 21, 201942.2342.7042.2142.4541.756,928,100
Jun 20, 201941.8642.1641.7041.8141.139,004,600
Jun 19, 201941.3041.3740.9641.0940.423,776,700
Jun 18, 201940.9341.2840.8741.0840.414,092,000
Jun 17, 201940.4540.6840.3240.4439.785,918,400
Jun 14, 201940.8740.9740.7640.9140.244,560,300
Jun 13, 201941.2541.3541.0141.2240.544,931,300
Jun 12, 201941.4141.5240.9041.0640.399,479,900
Jun 11, 201942.5842.6142.3442.3441.653,288,800
Jun 10, 201942.1542.3441.9942.0841.393,685,700
Jun 07, 201941.9842.3641.8842.1441.455,974,900
Jun 06, 201941.3141.6841.3041.6140.933,985,600
Jun 05, 201941.6641.6740.8841.0440.375,800,000
Jun 04, 201941.3141.4641.0141.3640.683,972,500
Jun 03, 201941.2441.3240.9441.0440.375,412,100
May 31, 201940.6141.0140.6040.7240.054,920,100
May 30, 201941.2141.2540.9041.0340.363,679,500
May 29, 201941.0341.3240.8441.2740.594,202,700
May 28, 201941.6441.7641.4241.4840.803,664,700
May 24, 201941.6641.8341.3241.7641.083,510,600
May 23, 201941.4941.5441.0841.3440.666,141,000
May 22, 201942.7842.8042.2942.3441.654,134,300
May 21, 201942.8643.0042.7542.7542.053,397,200
May 20, 201942.5842.7342.3442.5841.883,859,600
May 17, 201942.4742.6142.2742.3441.654,132,700
May 16, 201941.9442.3941.9342.2841.595,039,700
May 15, 201941.2841.9441.2241.7741.095,001,000
May 14, 201941.6641.7841.5241.5540.875,317,200
May 13, 201941.5341.8241.0241.2340.556,333,100
May 10, 201941.3841.6241.1941.5040.824,858,800
May 09, 201941.1941.6841.1841.6540.976,369,800
May 09, 20190.615 Dividend
May 08, 201941.9842.3941.9242.2840.986,381,300
May 07, 201942.2842.3241.7642.2240.927,572,200
May 06, 201942.6143.0042.5642.9341.615,073,700
May 03, 201943.2843.3143.0543.0841.763,903,600
May 02, 201943.0543.0642.5642.6341.325,279,300
May 01, 201943.7443.8143.0443.0841.764,557,800
Apr 30, 201943.9244.0043.6343.7342.396,577,700
Apr 29, 201942.8143.2842.7343.0241.706,568,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...