Mail

BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	34.70	35.32	34.66	35.30	35.30	6,038,400
Jun 05, 2023	35.85	35.92	35.22	35.34	35.34	6,971,800
Jun 02, 2023	35.48	35.81	35.48	35.65	35.65	9,014,000
Jun 01, 2023	34.16	34.92	34.06	34.72	34.72	8,329,800
May 31, 2023	33.65	33.97	33.62	33.71	33.71	13,729,200
May 30, 2023	34.82	35.06	34.62	34.99	34.99	8,122,100
May 26, 2023	35.44	35.63	35.21	35.55	35.55	6,290,000
May 25, 2023	35.27	35.41	34.99	35.36	35.36	10,845,700
May 24, 2023	36.02	36.22	35.69	36.04	36.04	8,476,200
May 23, 2023	36.19	36.49	36.05	36.18	36.18	7,124,000
May 22, 2023	35.71	36.09	35.68	35.89	35.89	6,357,700
May 19, 2023	36.25	36.40	35.87	36.03	36.03	8,653,800
May 18, 2023	36.22	36.22	35.57	35.96	35.96	10,478,500
May 17, 2023	35.99	36.21	35.66	36.00	36.00	8,234,200
May 16, 2023	35.87	36.07	35.45	35.54	35.54	7,748,500
May 15, 2023	36.19	36.37	35.92	36.19	36.19	8,605,700
May 12, 2023	36.34	36.46	35.69	35.81	35.81	8,230,400
May 11, 2023	35.70	35.99	35.50	35.97	35.97	7,755,700
May 11, 2023	0.397 Dividend
May 10, 2023	37.13	37.17	36.48	36.75	36.35	7,624,700
May 09, 2023	36.66	37.25	36.58	36.99	36.59	8,576,500
May 08, 2023	37.43	37.48	36.96	37.03	36.63	7,541,200
May 05, 2023	37.07	37.41	37.06	37.13	36.73	9,646,400
May 04, 2023	36.14	36.41	35.70	36.11	35.72	14,519,500
May 03, 2023	36.42	36.86	36.34	36.46	36.07	13,226,900
May 02, 2023	37.36	37.38	36.27	36.78	36.38	21,471,300
May 01, 2023	39.98	40.42	39.84	40.01	39.58	6,697,300
Apr 28, 2023	39.39	40.46	39.23	40.28	39.84	8,185,200
Apr 27, 2023	39.09	39.48	39.01	39.34	38.92	5,701,200
Apr 26, 2023	39.94	40.00	39.27	39.42	38.99	7,172,100
Apr 25, 2023	39.84	39.86	39.14	39.57	39.14	9,306,800
Apr 24, 2023	39.43	40.23	39.41	40.10	39.67	6,726,300
Apr 21, 2023	39.38	39.65	39.32	39.64	39.21	7,416,300
Apr 20, 2023	39.44	39.87	39.43	39.86	39.43	5,517,100
Apr 19, 2023	39.80	40.07	39.64	40.06	39.63	7,029,200
Apr 18, 2023	40.35	40.70	40.26	40.65	40.21	5,220,400
Apr 17, 2023	40.66	40.67	40.28	40.43	39.99	6,162,200
Apr 14, 2023	40.45	40.62	40.22	40.58	40.14	5,918,600
Apr 13, 2023	40.37	40.52	40.25	40.46	40.02	4,368,500
Apr 12, 2023	40.33	40.50	40.13	40.20	39.77	6,818,800
Apr 11, 2023	40.01	40.11	39.81	39.86	39.43	5,451,300
Apr 10, 2023	39.48	39.85	39.39	39.70	39.27	4,363,300
Apr 06, 2023	39.81	39.87	39.45	39.51	39.08	8,896,800
Apr 05, 2023	39.96	40.04	39.44	39.89	39.46	12,102,200
Apr 04, 2023	39.92	39.93	39.14	39.33	38.91	8,587,200
Apr 03, 2023	39.87	40.11	39.52	39.74	39.31	11,855,400
Mar 31, 2023	37.98	38.10	37.74	37.94	37.53	6,858,100
Mar 30, 2023	38.18	38.22	37.88	37.98	37.57	6,624,500
Mar 29, 2023	37.80	37.81	37.53	37.69	37.28	7,810,900
Mar 28, 2023	37.24	37.72	37.13	37.43	37.03	8,476,900
Mar 27, 2023	36.52	37.11	36.24	36.88	36.48	9,415,300
Mar 24, 2023	35.63	36.02	35.17	35.88	35.49	11,142,200
Mar 23, 2023	36.99	37.26	36.20	36.48	36.09	9,883,700
Mar 22, 2023	36.87	37.45	36.80	36.82	36.42	8,746,700
Mar 21, 2023	37.10	37.27	36.59	37.02	36.62	9,470,100
Mar 20, 2023	35.72	36.16	35.52	35.80	35.41	10,671,900
Mar 17, 2023	35.52	35.69	34.78	35.17	34.79	11,139,300
Mar 16, 2023	34.40	35.67	34.14	35.62	35.24	16,101,900
Mar 15, 2023	36.07	36.44	34.99	35.85	35.46	18,693,800
Mar 14, 2023	38.05	38.90	37.84	38.25	37.84	8,748,900
Mar 13, 2023	37.49	38.61	37.37	38.01	37.60	13,377,100
Mar 10, 2023	39.50	39.86	38.91	39.01	38.59	7,628,400
Mar 09, 2023	39.74	40.05	39.24	39.34	38.92	5,999,900
Mar 08, 2023	39.74	40.11	39.34	39.66	39.23	6,250,300
Mar 07, 2023	40.11	40.18	39.58	39.80	39.37	6,987,600
Mar 06, 2023	40.23	40.55	40.10	40.42	39.98	7,710,000
Mar 03, 2023	39.28	40.30	39.27	40.22	39.79	6,833,100
Mar 02, 2023	39.90	40.39	39.81	40.26	39.83	5,961,400
Mar 01, 2023	39.76	40.05	39.64	39.93	39.50	6,031,100
Feb 28, 2023	40.48	40.53	39.58	39.60	39.17	8,506,000
Feb 27, 2023	40.08	40.45	39.88	40.22	39.79	8,712,100
Feb 24, 2023	39.46	39.71	39.20	39.70	39.27	6,980,900
Feb 23, 2023	39.71	39.81	39.29	39.68	39.25	9,015,300
Feb 22, 2023	39.54	39.54	38.73	38.93	38.51	10,401,400
Feb 21, 2023	39.94	40.21	39.75	39.77	39.34	8,579,500
Feb 17, 2023	40.28	40.41	39.96	40.02	39.59	15,846,200
Feb 16, 2023	40.37	41.25	40.34	40.95	40.51	15,847,600
Feb 16, 2023	0.397 Dividend
Feb 15, 2023	40.56	40.89	40.28	40.88	40.05	13,698,900
Feb 14, 2023	40.54	41.38	40.47	41.02	40.18	8,974,900
Feb 13, 2023	40.40	40.68	40.21	40.61	39.78	8,658,900
Feb 10, 2023	40.54	40.85	40.32	40.65	39.82	19,905,000
Feb 09, 2023	39.36	40.06	39.20	39.55	38.74	20,258,200
Feb 08, 2023	38.13	38.99	38.00	38.65	37.86	18,957,400
Feb 07, 2023	36.27	37.93	36.19	37.75	36.98	25,213,500
Feb 06, 2023	34.95	35.06	34.28	34.84	34.13	14,223,000
Feb 03, 2023	35.29	35.77	34.97	35.15	34.43	10,281,900
Feb 02, 2023	36.31	36.34	34.85	35.20	34.48	16,777,900
Feb 01, 2023	36.51	36.69	35.89	36.44	35.70	10,643,700
Jan 31, 2023	35.85	36.24	35.63	36.23	35.49	8,023,000
Jan 30, 2023	36.54	36.59	36.15	36.17	35.43	6,724,300
Jan 27, 2023	36.42	36.60	36.14	36.32	35.58	8,445,500
Jan 26, 2023	35.71	36.35	35.58	36.25	35.51	12,180,700
Jan 25, 2023	35.00	35.28	34.76	35.24	34.52	8,041,800
Jan 24, 2023	35.12	35.33	34.81	35.29	34.57	6,575,900
Jan 23, 2023	35.50	35.80	35.38	35.58	34.85	6,143,600
Jan 20, 2023	35.32	35.50	35.21	35.50	34.78	11,760,700
Jan 19, 2023	35.16	35.72	35.11	35.54	34.81	8,334,000
Jan 18, 2023	36.18	36.23	35.33	35.34	34.62	8,686,700
Jan 17, 2023	35.56	35.88	35.52	35.69	34.96	6,708,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...