BP - BP p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201838.410038.410037.925438.140538.14054,796,718
Dec 17, 201838.910039.000038.230038.410038.41007,180,800
Dec 14, 201839.110039.300038.540038.660038.66006,394,400
Dec 13, 201838.800039.440038.780039.290039.29007,811,700
Dec 12, 201839.650039.720039.030039.050039.05005,487,500
Dec 11, 201839.900039.910038.910039.080039.08007,564,300
Dec 10, 201839.320039.500038.650039.370039.37007,878,600
Dec 07, 201840.310040.590039.340039.510039.510010,791,600
Dec 06, 201839.420039.590038.710039.590039.590012,948,900
Dec 04, 201841.340041.470040.880040.950040.95006,777,200
Dec 03, 201841.190041.310040.880041.190041.19009,796,900
Nov 30, 201840.320040.470040.100040.350040.35005,808,500
Nov 29, 201840.680040.890040.320040.480040.48008,252,100
Nov 28, 201840.380040.970040.220040.840040.84006,973,000
Nov 27, 201840.170040.450040.050040.320040.32005,423,600
Nov 26, 201840.640040.790040.460040.530040.53006,460,200
Nov 23, 201839.880040.090039.500039.890039.89008,911,500
Nov 21, 201840.840041.560040.740041.270041.27008,278,700
Nov 20, 201840.580040.600039.860040.100040.10008,432,500
Nov 19, 201840.800040.970040.560040.920040.92006,201,800
Nov 16, 201840.970041.160040.550040.840040.84006,196,300
Nov 15, 201840.170041.180039.990041.160041.16007,654,100
Nov 14, 201840.550040.690040.010040.330040.33008,582,400
Nov 13, 201840.100040.630039.700039.810039.810011,043,200
Nov 12, 201841.680041.730040.790040.870040.87005,847,100
Nov 09, 201840.660041.300040.590041.240041.24007,027,700
Nov 08, 201842.340042.380041.100041.270041.27007,745,600
Nov 08, 20180.615 Dividend
Nov 07, 201843.320043.380042.890043.110042.49507,448,800
Nov 06, 201842.810042.850042.360042.660042.05146,145,400
Nov 05, 201842.560042.730042.260042.610042.00216,697,300
Nov 02, 201842.820042.920041.220041.600041.00658,979,100
Nov 01, 201843.170043.230042.040042.650042.04168,628,500
Oct 31, 201843.430043.960043.240043.370042.751312,290,600
Oct 30, 201842.000042.290041.540042.210041.60789,482,400
Oct 29, 201841.810041.820040.610041.030040.44477,054,900
Oct 26, 201840.290041.370040.210041.100040.513710,034,000
Oct 25, 201841.470041.910041.250041.590040.99676,769,500
Oct 24, 201842.490042.560040.980040.990040.40529,081,700
Oct 23, 201842.330042.510041.700042.300041.69669,198,600
Oct 22, 201843.550043.680043.100043.140042.52466,210,500
Oct 19, 201844.110044.340043.860044.000043.37235,736,400
Oct 18, 201843.600044.200043.560043.860043.23437,454,400
Oct 17, 201844.670044.670044.060044.350043.71734,346,100
Oct 16, 201844.350044.890044.270044.700044.06233,619,400
Oct 15, 201844.710044.790044.300044.500043.86524,539,900
Oct 12, 201844.720044.790044.030044.550043.91456,977,400
Oct 11, 201844.720044.900043.840044.130043.50059,092,900
Oct 10, 201846.090046.130045.070045.150044.50595,975,500
Oct 09, 201845.660046.230045.420046.010045.35364,989,500
Oct 08, 201845.360045.850045.280045.810045.15655,414,500
Oct 05, 201846.520046.710046.190046.500045.83665,378,700
Oct 04, 201846.920047.040046.470046.770046.10285,909,600
Oct 03, 201847.000047.050046.590046.990046.31966,463,600
Oct 02, 201846.870046.950046.580046.810046.14225,623,600
Oct 01, 201846.930046.950046.610046.770046.10286,512,900
Sep 28, 201846.620046.680046.070046.100045.44235,186,400
Sep 27, 201846.990047.160046.780046.870046.201412,850,200
Sep 26, 201846.210046.640046.110046.260045.600110,387,300
Sep 25, 201846.260046.610046.120046.320045.659215,599,700
Sep 24, 201845.380045.590045.020045.220044.57496,929,200
Sep 21, 201844.660044.950044.540044.670044.03278,699,800
Sep 20, 201844.480044.630044.160044.570043.93429,098,400
Sep 19, 201843.710044.050043.650043.980043.35265,223,700
Sep 18, 201843.410043.750043.410043.560042.93864,254,300
Sep 17, 201843.480043.640043.170043.240042.62313,891,600
Sep 14, 201843.310043.470043.170043.260042.64292,568,200
Sep 13, 201843.450043.520043.150043.420042.80063,337,800
Sep 12, 201843.020043.480043.010043.110042.49504,410,400
Sep 11, 201841.960042.780041.900042.650042.04165,119,400
Sep 10, 201842.170042.390042.090042.090041.48963,812,700
Sep 07, 201841.630042.030041.490042.030041.43044,717,600
Sep 06, 201842.550042.740042.020042.210041.60784,808,300
Sep 05, 201842.800042.860042.400042.780042.16975,418,300
Sep 04, 201842.800042.960042.640042.720042.11064,925,700
Aug 31, 201842.900043.020042.600042.880042.26835,118,200
Aug 30, 201843.410043.670043.330043.580042.95835,479,400
Aug 29, 201843.300043.570043.170043.390042.77104,057,100
Aug 28, 201843.660043.750043.180043.260042.64294,100,300
Aug 27, 201843.590043.920043.570043.870043.24423,439,400
Aug 24, 201843.250043.700043.210043.420042.80067,166,300
Aug 23, 201843.210043.230042.870042.940042.32747,896,800
Aug 22, 201843.000043.110042.890042.980042.36697,951,700
Aug 21, 201842.610042.780042.400042.460041.85433,811,200
Aug 20, 201842.230042.450042.160042.380041.77544,391,100
Aug 17, 201841.890042.070041.700041.910041.31215,393,000
Aug 16, 201842.020042.130041.710041.720041.12487,633,900
Aug 15, 201842.090042.110041.300041.530040.937511,224,300
Aug 14, 201842.980043.060042.590042.610042.00213,882,000
Aug 13, 201842.850043.100042.610042.680042.07114,664,500
Aug 10, 201842.710042.990042.690042.990042.37677,643,500
Aug 09, 201843.970044.090043.470043.530042.90904,287,400
Aug 09, 20180.615 Dividend
Aug 08, 201844.860044.860044.410044.630043.38714,602,700
Aug 07, 201845.030045.100044.720044.720043.47465,913,500
Aug 06, 201843.830044.230043.760044.130042.90104,737,200
Aug 03, 201843.700044.050043.700043.970042.74553,800,900
Aug 02, 201843.510043.950043.320043.770042.55108,975,100
Aug 01, 201844.600044.680044.250044.530043.28997,077,500
Jul 31, 201845.100045.410044.830045.090043.83436,416,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...