BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202038.9438.9438.7138.7738.775,809,700
Jan 16, 202038.9839.0738.8138.8438.845,353,800
Jan 15, 202038.7538.8138.6138.7138.714,835,100
Jan 14, 202038.6838.8638.5838.8238.825,489,600
Jan 13, 202038.6238.8638.4638.8038.806,129,100
Jan 10, 202038.9839.0338.7438.7438.745,697,800
Jan 09, 202038.7538.9638.4138.9638.966,646,800
Jan 08, 202039.2439.3038.5938.8338.839,335,500
Jan 07, 202039.3639.4839.0039.4339.4312,494,200
Jan 06, 202039.6840.0839.6639.8539.8515,091,700
Jan 03, 202038.4839.0938.4638.8338.8314,000,800
Jan 02, 202038.0438.1537.8738.1438.146,565,100
Dec 31, 201937.4237.7437.3337.7437.745,313,500
Dec 30, 201937.8037.9737.5737.6037.606,105,900
Dec 27, 201938.2438.2537.8637.8637.865,436,600
Dec 26, 201938.0638.2037.9437.9837.984,504,200
Dec 24, 201937.9738.1437.9638.0438.042,348,400
Dec 23, 201937.7138.1237.7138.1138.116,378,500
Dec 20, 201938.0238.0537.6737.8537.8510,546,800
Dec 19, 201937.7437.8237.5737.6537.657,723,000
Dec 18, 201937.6737.8837.5337.6537.657,442,800
Dec 17, 201937.5237.8337.4737.5937.599,111,200
Dec 16, 201937.4837.6637.3837.4437.447,882,000
Dec 13, 201937.2837.4436.8736.9436.947,880,900
Dec 12, 201936.6337.1036.5836.9636.966,482,700
Dec 11, 201936.7236.9536.5036.5636.569,232,500
Dec 10, 201937.0837.1936.9037.0137.014,903,400
Dec 09, 201937.0437.2137.0137.1037.104,380,100
Dec 06, 201936.9737.3536.9337.0937.096,254,000
Dec 05, 201936.9937.0936.5836.6536.657,033,900
Dec 04, 201937.0537.3036.9737.0637.067,029,800
Dec 03, 201936.8636.9536.5636.8236.829,717,400
Dec 02, 201937.5237.6137.2237.3137.315,480,400
Nov 29, 201937.3237.4337.2237.4237.426,501,400
Nov 27, 201938.1338.1837.6837.7637.769,770,600
Nov 26, 201938.2938.3037.9738.1238.127,044,000
Nov 25, 201938.5238.6738.4638.6338.635,754,700
Nov 22, 201938.7638.8438.4038.5538.556,470,100
Nov 21, 201938.6038.6738.3838.5938.597,429,600
Nov 20, 201938.4638.6638.1638.5138.516,740,700
Nov 19, 201939.2839.2838.6338.6538.655,536,300
Nov 18, 201939.1339.1738.9639.0639.064,045,200
Nov 15, 201939.0539.3239.0339.2139.213,671,200
Nov 14, 201939.2639.3038.8938.9838.984,768,400
Nov 13, 201939.2739.3939.1239.2139.215,035,800
Nov 12, 201939.3639.5239.0339.1339.136,745,900
Nov 11, 201938.8039.1738.7639.1539.1511,535,700
Nov 08, 201939.1539.2638.8439.1939.196,959,200
Nov 07, 201939.4039.4839.2239.3239.3211,570,900
Nov 07, 20190.615 Dividend
Nov 06, 201939.7739.8539.3239.4038.788,724,400
Nov 05, 201940.0140.0139.6339.8339.219,427,100
Nov 04, 201939.4739.6939.3439.3638.7510,919,900
Nov 01, 201938.3238.8338.1838.7038.108,906,600
Oct 31, 201938.2438.2537.7737.9137.328,760,900
Oct 30, 201938.5538.7238.2238.4637.8612,320,700
Oct 29, 201938.3238.4037.6637.9337.3415,651,100
Oct 28, 201939.7839.8039.1739.2438.639,081,300
Oct 25, 201939.0539.4439.0339.3538.745,444,400
Oct 24, 201939.6039.6138.9439.2138.608,855,400
Oct 23, 201938.8839.1138.8139.0638.458,371,700
Oct 22, 201938.6438.9438.4538.5137.918,594,900
Oct 21, 201938.0838.4038.0438.2737.677,042,900
Oct 18, 201937.6237.7337.4737.4836.893,973,900
Oct 17, 201937.7137.8837.5137.7637.175,221,300
Oct 16, 201937.4737.6237.1837.2136.634,789,500
Oct 15, 201937.4737.6637.2737.3636.785,254,500
Oct 14, 201937.2837.5237.2037.4236.843,237,800
Oct 11, 201937.5137.5937.3637.4636.886,911,600
Oct 10, 201937.2537.3537.0037.1636.588,344,100
Oct 09, 201937.2837.3837.1237.1736.594,499,600
Oct 08, 201937.0137.2736.8336.8536.278,345,900
Oct 07, 201937.1137.4036.9436.9536.375,651,400
Oct 04, 201936.5836.9736.4536.9636.386,780,400
Oct 03, 201936.1936.4235.8836.3735.807,910,000
Oct 02, 201937.0037.0536.4036.5936.028,522,200
Oct 01, 201938.0738.1037.5037.7037.115,611,100
Sep 30, 201938.1138.3837.9837.9937.404,095,500
Sep 27, 201938.1038.4938.0638.2637.663,739,900
Sep 26, 201938.3438.3538.0538.2537.658,064,100
Sep 25, 201937.7638.2137.7038.1737.5712,022,800
Sep 24, 201938.5538.5638.0738.1337.536,289,500
Sep 23, 201938.6838.9538.6838.7638.153,797,600
Sep 20, 201939.0239.2738.9038.9938.385,386,800
Sep 19, 201939.1439.1438.6838.6938.095,830,800
Sep 18, 201938.5638.8238.4738.5937.996,728,900
Sep 17, 201939.5739.5738.3738.5437.9414,025,000
Sep 16, 201939.8539.8539.0439.3538.7419,987,200
Sep 13, 201937.8237.9637.7237.8737.284,068,700
Sep 12, 201937.3837.7537.2637.6737.085,299,700
Sep 11, 201938.2438.4037.6837.8037.2112,265,000
Sep 10, 201937.8938.3637.7937.8437.256,787,900
Sep 09, 201937.5637.6737.4237.5036.915,305,600
Sep 06, 201937.1737.4937.0137.4536.875,984,600
Sep 05, 201937.6337.7337.3237.3736.795,920,600
Sep 04, 201937.3237.4637.2637.3136.734,314,900
Sep 03, 201936.6937.0036.5736.9536.373,908,100
Aug 30, 201937.0637.1336.7636.9536.374,757,400
Aug 29, 201937.1537.1736.8836.9536.377,093,500
Aug 28, 201936.7937.1636.6336.8336.267,612,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...