BP Historical Prices | BP p.l.c. Common Stock Stock

TSX

0.44% TSX Ventures 0.00%

BP plc (BP)

-NYSE

42.90 0.39(0.90%) 1:37PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	43.16	43.37	43.16	43.29	2,612,600	43.29
Jun 17, 2013	43.20	43.41	43.15	43.26	4,372,900	43.26
Jun 14, 2013	42.89	43.17	42.74	42.84	3,276,400	42.84
Jun 13, 2013	42.66	43.17	42.64	43.09	3,933,100	43.09
Jun 12, 2013	43.34	43.37	42.66	42.77	4,029,600	42.77
Jun 11, 2013	42.73	43.25	42.69	43.09	4,107,000	43.09
Jun 10, 2013	43.06	43.45	42.97	43.28	4,554,400	43.28
Jun 7, 2013	43.01	43.15	42.76	42.95	5,309,000	42.95
Jun 6, 2013	42.94	43.16	42.71	43.15	4,507,100	43.15
Jun 5, 2013	43.04	43.20	42.82	42.87	4,252,000	42.87
Jun 4, 2013	43.26	43.38	43.04	43.24	3,864,900	43.24
Jun 3, 2013	43.08	43.47	43.00	43.42	3,997,700	43.42
May 31, 2013	43.39	43.44	42.90	42.91	5,564,400	42.91
May 30, 2013	43.75	43.78	43.48	43.67	3,447,400	43.67
May 29, 2013	43.48	43.81	43.40	43.65	3,801,600	43.65
May 28, 2013	43.94	43.98	43.56	43.60	3,712,000	43.60
May 24, 2013	43.38	43.54	43.25	43.52	5,270,100	43.52
May 23, 2013	43.23	43.74	42.96	43.73	5,616,500	43.73
May 22, 2013	43.76	44.03	43.21	43.28	4,966,500	43.28
May 21, 2013	43.17	43.79	43.17	43.56	4,799,900	43.56
May 20, 2013	43.02	43.59	43.00	43.40	6,092,700	43.40
May 17, 2013	42.82	43.00	42.75	42.96	3,717,400	42.96
May 16, 2013	42.70	42.97	42.63	42.75	5,290,100	42.75
May 15, 2013	42.88	43.06	42.75	42.98	4,495,400	42.98
May 14, 2013	42.96	43.18	42.90	43.11	4,544,100	43.11
May 13, 2013	43.04	43.11	42.81	43.02	4,457,700	43.02
May 10, 2013	43.16	43.22	42.85	43.18	4,287,000	43.18
May 9, 2013	43.37	43.59	43.23	43.27	5,412,700	43.27
May 8, 2013	43.41	43.77	43.38	43.64	5,211,600	43.64
2013-05-08	0.54 Dividend
May 7, 2013	44.03	44.27	43.86	44.07	5,799,300	43.53
May 6, 2013	44.08	44.15	43.86	43.97	3,944,800	43.43
May 3, 2013	44.03	44.25	43.95	43.96	6,704,600	43.42
May 2, 2013	43.47	43.65	43.31	43.53	5,572,900	43.00
May 1, 2013	43.77	43.82	43.24	43.32	6,551,700	42.79
Apr 30, 2013	43.68	43.73	43.31	43.60	10,317,800	43.07
Apr 29, 2013	42.22	42.81	42.21	42.63	6,149,400	42.11
Apr 26, 2013	42.03	42.33	41.91	42.20	4,258,900	41.68
Apr 25, 2013	42.44	42.77	42.24	42.28	5,946,800	41.76
Apr 24, 2013	41.89	42.23	41.87	42.08	5,182,900	41.56
Apr 23, 2013	41.25	41.64	41.21	41.62	6,616,300	41.11
Apr 22, 2013	40.92	41.25	40.77	41.15	7,089,400	40.65
Apr 19, 2013	41.06	41.14	40.89	40.99	8,759,100	40.49
Apr 18, 2013	40.42	41.29	40.12	41.09	9,904,100	40.59
Apr 17, 2013	40.67	40.70	40.20	40.23	11,339,000	39.74
Apr 16, 2013	41.24	41.38	41.00	41.15	6,198,300	40.65
Apr 15, 2013	40.99	41.29	40.92	40.96	9,322,000	40.46
Apr 12, 2013	41.57	41.65	41.14	41.57	4,363,600	41.06
Apr 11, 2013	41.69	41.96	41.57	41.78	4,664,500	41.27
Apr 10, 2013	41.88	41.95	41.39	41.57	6,297,500	41.06
Apr 9, 2013	41.35	41.92	41.26	41.75	4,952,800	41.24
Apr 8, 2013	41.24	41.34	41.06	41.22	4,658,900	40.71
Apr 5, 2013	41.05	41.52	41.00	41.52	4,315,200	41.01
Apr 4, 2013	41.45	41.61	41.18	41.28	5,969,600	40.77
Apr 3, 2013	42.23	42.30	41.79	41.90	6,106,500	41.39
Apr 2, 2013	42.20	42.23	42.05	42.14	7,017,900	41.62
Apr 1, 2013	42.35	42.40	41.83	42.01	4,187,600	41.50
Mar 28, 2013	42.32	42.41	41.85	42.35	5,663,600	41.83
Mar 27, 2013	41.89	42.31	41.72	42.26	4,510,900	41.74
Mar 26, 2013	42.01	42.36	42.01	42.32	6,183,700	41.80
Mar 25, 2013	42.10	42.15	41.86	41.96	5,729,800	41.45
Mar 22, 2013	42.02	42.15	41.68	42.00	9,882,200	41.49
Mar 21, 2013	40.66	41.15	40.61	40.89	5,876,600	40.39
Mar 20, 2013	40.98	41.04	40.68	40.82	4,940,000	40.32
Mar 19, 2013	41.02	41.02	40.69	41.00	5,117,900	40.50
Mar 18, 2013	40.76	40.96	40.52	40.66	4,700,900	40.16
Mar 15, 2013	40.60	41.08	40.51	41.08	7,939,100	40.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On BP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BP plc (BP)