Canada markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.68+0.22 (+0.59%)
At close: 04:00PM EDT
37.74 +0.06 (+0.16%)
After hours: 07:52PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202437.6437.8137.4937.6837.684,795,000
Mar 27, 202437.2337.4937.1937.4637.465,929,300
Mar 26, 202438.1938.2237.5637.5737.577,600,900
Mar 25, 202438.1238.4838.1138.2638.268,388,700
Mar 22, 202437.8737.8737.6637.8037.803,696,200
Mar 21, 202437.9338.0437.6637.7337.738,087,300
Mar 20, 202437.4538.0237.4237.8937.895,237,900
Mar 19, 202437.7738.0437.7437.8437.846,784,500
Mar 18, 202437.7437.9437.4737.7937.795,722,200
Mar 15, 202437.5837.8037.4037.4937.496,677,900
Mar 14, 202437.4437.5137.1437.4937.496,310,000
Mar 13, 202437.0037.3937.0037.3237.328,308,000
Mar 12, 202436.7036.7436.4936.6536.655,561,400
Mar 11, 202436.1636.4935.9636.4936.497,315,500
Mar 08, 202436.6036.6936.2436.4136.418,779,900
Mar 07, 202436.3236.6536.2836.4336.436,869,000
Mar 06, 202436.4436.6436.3336.4236.4212,111,500
Mar 05, 202435.6435.9535.5835.8035.805,517,700
Mar 04, 202436.0036.0335.6135.6735.677,039,700
Mar 01, 202435.4335.8235.3235.6435.647,269,000
Feb 29, 202435.0735.1934.8734.9934.999,328,600
Feb 28, 202435.2135.3834.9434.9634.969,406,600
Feb 27, 202435.5535.6435.3235.4235.4210,365,600
Feb 26, 202435.3835.5435.2235.3235.325,200,900
Feb 23, 202435.2335.4635.0535.3835.386,716,100
Feb 22, 202435.5235.6735.2235.4935.495,497,300
Feb 21, 202435.4135.7735.2835.7035.709,099,500
Feb 20, 202435.5635.5935.2735.3835.387,849,200
Feb 16, 202435.7335.7735.4535.4535.457,085,900
Feb 15, 202434.8635.7234.8435.6135.6110,280,800
Feb 15, 20240.436 Dividend
Feb 14, 202436.2036.2935.6035.7635.3211,756,200
Feb 13, 202436.6236.6535.8336.0435.608,375,000
Feb 12, 202436.3536.5536.2236.4335.997,292,600
Feb 09, 202436.4736.6736.2336.3635.929,577,400
Feb 08, 202436.1336.3135.9736.2135.778,758,400
Feb 07, 202436.1836.3535.9036.1735.7313,891,100
Feb 06, 202435.7636.5335.7436.3935.9519,734,900
Feb 05, 202434.0534.5033.9334.2433.8214,072,800
Feb 02, 202434.8434.9034.4634.6434.2214,649,200
Feb 01, 202435.4235.6834.9335.1334.7011,885,600
Jan 31, 202435.6135.7135.0835.1034.679,114,000
Jan 30, 202435.5035.9235.2835.8935.458,170,100
Jan 29, 202435.6835.7035.2935.6335.207,709,000
Jan 26, 202435.4335.6435.1035.6335.208,554,200
Jan 25, 202434.8535.1634.6435.1534.728,407,900
Jan 24, 202434.4734.6234.4034.5634.149,333,900
Jan 23, 202434.0934.4234.0834.2533.838,103,400
Jan 22, 202434.0034.3633.6234.2533.8311,724,900
Jan 19, 202434.0234.0233.7533.8533.449,522,800
Jan 18, 202433.9634.0533.6034.0333.6211,095,000
Jan 17, 202433.7734.1533.5233.9033.499,598,300
Jan 16, 202434.6034.6134.0834.2833.8610,905,700
Jan 12, 202435.1135.2034.7134.8634.439,341,200
Jan 11, 202435.0035.0434.5234.6134.1910,093,300
Jan 10, 202435.0735.1034.6234.7034.289,578,500
Jan 09, 202435.5035.5134.8934.8934.469,485,800
Jan 08, 202435.3735.4635.0135.4335.0011,581,400
Jan 05, 202436.1636.2535.8336.0335.598,369,000
Jan 04, 202436.4436.4835.7335.7635.326,915,000
Jan 03, 202435.5736.1835.4436.0035.568,032,400
Jan 02, 202435.6435.8235.4335.5035.076,915,200
Dec 29, 202335.3835.5135.2835.4034.973,688,000
Dec 28, 202335.5235.7135.3235.3334.905,069,600
Dec 27, 202335.7335.9035.6535.7335.296,352,400
Dec 26, 202335.5135.8935.4535.6735.244,949,600
Dec 22, 202335.7035.7335.3335.3334.904,127,400
Dec 21, 202335.2735.4835.2035.4635.035,446,900
Dec 20, 202335.3735.5234.9735.0234.599,181,800
Dec 19, 202335.2535.4935.1035.4034.977,517,300
Dec 18, 202335.5035.5935.0635.1234.696,903,200
Dec 15, 202335.2435.3134.7634.8134.3910,286,500
Dec 14, 202335.6935.9335.5635.8035.369,350,300
Dec 13, 202334.5535.1334.2535.0334.609,787,500
Dec 12, 202334.8134.8534.5534.7634.346,366,400
Dec 11, 202335.1535.3835.0035.1334.706,558,700
Dec 08, 202335.0835.4035.0235.3034.878,230,400
Dec 07, 202334.9135.0034.4834.6934.277,833,000
Dec 06, 202335.4335.5734.8434.8534.438,903,800
Dec 05, 202335.7835.8635.2735.2934.866,153,600
Dec 04, 202335.6435.8935.4235.5935.168,805,600
Dec 01, 202336.0836.4835.9535.9835.5410,122,300
Nov 30, 202336.6036.8136.0536.2935.8512,310,800
Nov 29, 202336.0436.2335.8236.0735.639,570,700
Nov 28, 202335.9836.2435.8635.9435.506,016,400
Nov 27, 202336.0436.1035.8135.9435.508,413,100
Nov 24, 202335.9036.1235.7935.8235.384,233,100
Nov 22, 202334.6535.3134.4635.2734.8410,502,100
Nov 21, 202335.8035.8835.6335.7435.305,190,200
Nov 20, 202335.8836.1235.8235.8835.446,382,200
Nov 17, 202335.3435.8135.3135.6135.187,348,200
Nov 16, 202335.0535.1234.7035.0234.597,896,000
Nov 15, 202335.8436.0735.5735.5935.167,116,100
Nov 14, 202335.7636.0935.7235.8535.417,451,300
Nov 13, 202335.4035.7635.3535.7035.266,733,500
Nov 10, 202335.1135.1734.6935.0834.657,234,000
Nov 09, 202334.8535.1134.6434.6834.268,490,100
Nov 09, 20230.436 Dividend
Nov 08, 202335.3435.4634.8334.9034.0415,163,200
Nov 07, 202335.7535.8135.3535.4734.609,173,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...