U.S. markets open in 3 hours 52 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.10-0.31 (-1.45%)
At close: 1:00PM EST

20.56 -0.54 (-2.56%)
Before hours: 5:37AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202020.9621.2220.9221.1021.109,843,100
Nov 25, 202021.4921.6021.1621.4121.4114,150,600
Nov 24, 202021.6822.1021.4821.8621.8623,651,600
Nov 23, 202020.1920.4220.0820.4120.4113,965,300
Nov 20, 202019.4819.6019.3719.4919.498,781,700
Nov 19, 202019.2619.6019.1519.5319.5314,370,100
Nov 18, 202020.1620.2719.5519.5619.5614,930,900
Nov 17, 202019.5620.1219.3420.0520.0517,444,900
Nov 16, 202019.9719.9919.5219.7619.7618,338,200
Nov 13, 202018.4418.8618.4118.8018.8011,526,100
Nov 12, 202018.5218.9118.1918.2818.2818,017,600
Nov 11, 202019.6219.6318.7718.8818.8823,230,200
Nov 10, 202019.3219.3318.9319.1019.1036,959,100
Nov 09, 202018.4818.7517.9818.0818.0850,503,300
Nov 06, 202015.8316.0415.6015.6415.6417,539,800
Nov 05, 202015.8816.0315.7715.8315.8314,209,300
Nov 05, 20200.315 Dividend
Nov 04, 202016.1316.3615.8416.1315.8115,746,600
Nov 03, 202016.5516.5816.1016.1815.8621,144,500
Nov 02, 202015.8216.2215.5216.1015.7918,342,400
Oct 30, 202015.3515.5015.2415.4815.1822,618,400
Oct 29, 202014.9815.3014.7415.2614.9628,288,100
Oct 28, 202015.0015.3014.8514.9014.6127,748,600
Oct 27, 202015.6415.6515.3515.3815.0822,195,500
Oct 26, 202016.0216.0415.6315.8015.4919,148,600
Oct 23, 202016.2716.3315.8816.0515.7415,353,000
Oct 22, 202015.6216.1315.5916.1015.7918,373,500
Oct 21, 202016.0216.0615.8315.8315.5213,462,000
Oct 20, 202016.1216.2716.0216.1515.8314,079,500
Oct 19, 202016.2116.4516.0116.0315.7214,844,000
Oct 16, 202016.1816.4316.0316.2515.9317,779,500
Oct 15, 202015.9816.4515.8716.4416.1218,613,900
Oct 14, 202016.5216.8316.5116.5916.2713,027,700
Oct 13, 202016.9717.0016.6016.6816.3517,753,600
Oct 12, 202017.2017.2817.0617.2416.9013,252,600
Oct 09, 202017.6817.7417.3117.3617.0211,540,400
Oct 08, 202017.1617.5117.1617.4917.1514,478,200
Oct 07, 202016.9017.0916.7417.0316.7013,702,200
Oct 06, 202017.4117.5616.8716.9316.6016,098,800
Oct 05, 202016.9717.2316.8617.1916.8512,696,000
Oct 02, 202016.4116.9216.3816.8516.5220,237,100
Oct 01, 202017.0417.1516.7616.8316.5018,172,600
Sep 30, 202017.7217.8017.3517.4617.1216,180,200
Sep 29, 202017.9517.9617.5717.6717.3214,968,900
Sep 28, 202018.2318.3518.1118.1817.8214,455,400
Sep 25, 202017.8517.9217.6417.8617.5114,525,300
Sep 24, 202018.1618.1617.7117.9317.5816,710,500
Sep 23, 202018.6618.7017.9417.9717.6212,163,900
Sep 22, 202018.8418.9818.3418.4818.1210,344,100
Sep 21, 202018.3118.4118.1118.3217.9617,000,200
Sep 18, 202019.2319.3118.8718.8818.5119,415,800
Sep 17, 202019.6719.8019.4319.5619.1815,839,000
Sep 16, 202019.7520.2519.5519.9619.5714,637,100
Sep 15, 202019.9420.1619.6319.6619.2812,800,900
Sep 14, 202020.1220.1219.8019.8419.459,731,200
Sep 11, 202020.0520.2419.8420.0619.6710,331,700
Sep 10, 202020.5620.6019.8919.9119.5213,894,700
Sep 09, 202020.6720.7120.2720.3219.9211,437,500
Sep 08, 202020.3720.4719.9620.1519.7613,793,400
Sep 04, 202020.9821.0020.3120.5420.1411,604,600
Sep 03, 202020.6021.0920.5020.6120.2113,144,900
Sep 02, 202020.6920.8020.5120.5720.1712,777,000
Sep 01, 202020.9121.1520.6920.7720.3611,404,900
Aug 31, 202021.3921.4220.9120.9320.527,775,700
Aug 28, 202021.3421.4721.1521.3820.967,871,900
Aug 27, 202021.5221.5421.0421.1420.7310,231,000
Aug 26, 202021.5021.5921.3221.3820.967,356,600
Aug 25, 202022.1922.2221.5121.6221.2010,788,200
Aug 24, 202021.9222.1821.7821.9121.4813,287,900
Aug 21, 202021.6821.7121.3621.4621.0412,047,400
Aug 20, 202022.0022.0921.8521.9621.539,597,300
Aug 19, 202022.3222.5822.1722.2421.817,528,600
Aug 18, 202022.5422.8622.3222.3621.9212,027,600
Aug 17, 202023.0223.0822.5422.7522.3112,287,400
Aug 14, 202023.0623.2422.8422.9922.5410,304,000
Aug 13, 202024.0124.0423.3923.4522.9910,192,400
Aug 13, 20200.315 Dividend
Aug 12, 202024.4724.6124.1924.2623.4810,277,200
Aug 11, 202024.2324.3423.7123.8123.0411,536,400
Aug 10, 202023.3323.5023.2523.5022.7412,578,500
Aug 07, 202022.6222.9922.5322.9822.2410,619,400
Aug 06, 202023.3823.6623.2123.2622.5112,136,100
Aug 05, 202024.5124.5323.7923.9523.1815,091,700
Aug 04, 202023.3724.0023.1823.7422.9728,004,500
Aug 03, 202021.9722.1821.8422.0921.3811,781,300
Jul 31, 202022.1922.2821.7522.0421.3311,139,700
Jul 30, 202022.8022.9022.2322.4421.7210,342,400
Jul 29, 202022.9623.2322.8523.2222.476,652,500
Jul 28, 202022.9523.1922.8122.8222.0810,691,300
Jul 27, 202022.9923.1422.8323.1422.397,307,800
Jul 24, 202022.9823.2722.9122.9322.1910,917,900
Jul 23, 202023.1123.3223.0223.2222.479,070,500
Jul 22, 202023.6223.6523.2523.4522.698,184,500
Jul 21, 202023.4124.4823.3524.0923.3113,615,500
Jul 20, 202023.2323.4222.9322.9422.207,636,200
Jul 17, 202023.6823.7023.2123.2522.509,034,300
Jul 16, 202023.7424.0023.6023.7222.958,327,200
Jul 15, 202023.6923.8623.5223.8123.0410,738,200
Jul 14, 202022.5123.3122.4223.2822.539,389,700
Jul 13, 202022.6522.8822.4022.4621.7410,344,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...