STOCKS CLIMB ON BANK EARNINGS, U.S. INFLATION DATA

JPMorgan touts 'soft landing' possibility after better-than-feared earnings

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.22

-0.12

(-0.39%)

As of 02:12PM EDT. Market open.

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	32.07	32.33	32.04	32.22	32.22	5,386,593
Oct 10, 2024	32.15	32.40	31.95	32.34	32.34	5,884,000
Oct 09, 2024	31.67	32.08	31.59	31.98	31.98	6,035,200
Oct 08, 2024	32.45	32.47	31.86	32.03	32.03	9,039,100
Oct 07, 2024	33.09	33.29	33.01	33.14	33.14	5,836,800
Oct 04, 2024	32.65	33.05	32.49	32.88	32.88	10,106,100
Oct 03, 2024	32.04	32.54	31.89	32.46	32.46	10,752,900
Oct 02, 2024	32.59	32.64	32.15	32.37	32.37	7,982,300
Oct 01, 2024	31.35	32.27	31.29	32.09	32.09	13,696,100
Sept 30, 2024	31.41	31.73	31.30	31.39	31.39	7,312,300
Sept 27, 2024	31.00	31.47	30.90	31.42	31.42	11,500,200
Sept 26, 2024	30.53	31.00	30.52	30.79	30.79	16,447,800
Sept 25, 2024	32.39	32.42	31.66	31.68	31.68	8,939,100
Sept 24, 2024	33.13	33.17	32.74	32.83	32.83	7,696,500
Sept 23, 2024	32.72	33.09	32.66	32.86	32.86	7,619,300
Sept 20, 2024	32.59	32.76	32.34	32.64	32.64	8,271,700
Sept 19, 2024	33.11	33.20	32.71	32.76	32.76	11,509,400
Sept 18, 2024	32.61	32.81	32.38	32.43	32.43	6,125,700
Sept 17, 2024	32.24	32.59	32.19	32.55	32.55	6,965,600
Sept 16, 2024	32.26	32.43	32.05	32.30	32.30	9,370,600
Sept 13, 2024	31.86	32.02	31.71	31.84	31.84	6,427,300
Sept 12, 2024	31.32	31.68	31.22	31.58	31.58	8,158,400
Sept 11, 2024	31.43	31.45	30.97	31.29	31.29	8,232,600
Sept 10, 2024	31.71	31.72	30.67	31.15	31.15	12,806,600
Sept 09, 2024	31.89	32.05	31.78	31.80	31.80	8,008,000
Sept 06, 2024	32.28	32.39	31.77	31.90	31.90	10,259,000
Sept 05, 2024	32.75	32.76	32.31	32.35	32.35	7,130,100
Sept 04, 2024	32.71	32.93	32.34	32.41	32.41	7,381,400
Sept 03, 2024	33.00	33.07	32.71	32.87	32.87	9,499,500
Aug 30, 2024	33.83	34.00	33.70	33.96	33.96	5,680,300
Aug 29, 2024	34.31	34.50	34.14	34.47	34.47	4,664,900
Aug 28, 2024	33.99	34.25	33.92	34.23	34.23	4,091,200
Aug 27, 2024	34.51	34.52	34.17	34.38	34.38	4,024,700
Aug 26, 2024	34.40	34.59	34.24	34.39	34.39	3,711,200
Aug 23, 2024	33.78	34.12	33.67	34.11	34.11	5,224,600
Aug 22, 2024	33.44	33.62	33.38	33.50	33.50	5,308,200
Aug 21, 2024	33.73	33.79	33.48	33.52	33.52	4,645,200
Aug 20, 2024	33.70	33.85	33.36	33.38	33.38	7,044,800
Aug 19, 2024	34.28	34.54	34.12	34.14	34.14	4,399,700
Aug 16, 2024	33.96	34.17	33.94	34.11	34.11	5,158,400
Aug 15, 2024	34.10	34.21	33.96	34.12	34.12	4,664,700
Aug 14, 2024	33.77	33.78	33.58	33.70	33.70	5,685,300
Aug 13, 2024	33.61	33.79	33.46	33.71	33.71	5,524,600
Aug 12, 2024	33.61	33.79	33.48	33.65	33.65	5,847,200
Aug 09, 2024	33.00	33.38	32.89	33.26	33.26	5,443,000
Aug 09, 2024	0.48 Dividend
Aug 08, 2024	33.25	33.65	33.19	33.50	33.02	5,262,900
Aug 07, 2024	33.10	33.40	33.02	33.05	32.58	8,244,700
Aug 06, 2024	32.53	33.20	32.51	32.94	32.47	8,457,700
Aug 05, 2024	33.00	33.29	32.72	32.99	32.52	10,021,000
Aug 02, 2024	34.42	34.56	33.89	34.08	33.59	11,411,600
Aug 01, 2024	35.41	35.46	34.54	34.76	34.26	8,320,400
Jul 31, 2024	35.44	35.56	35.17	35.39	34.88	9,430,600
Jul 30, 2024	35.10	35.35	34.58	34.81	34.31	13,968,300
Jul 29, 2024	35.39	35.42	34.73	34.96	34.46	12,769,000
Jul 26, 2024	35.21	35.42	34.96	35.25	34.74	7,135,500
Jul 25, 2024	34.81	35.32	34.63	35.18	34.68	5,355,300
Jul 24, 2024	35.11	35.28	34.62	34.65	34.15	7,232,000
Jul 23, 2024	35.06	35.09	34.78	34.95	34.45	5,203,500
Jul 22, 2024	35.38	35.51	35.21	35.33	34.82	4,811,000
Jul 19, 2024	35.33	35.61	35.21	35.38	34.87	5,153,400
Jul 18, 2024	35.71	35.83	35.47	35.59	35.08	5,479,100
Jul 17, 2024	35.04	35.54	35.04	35.42	34.91	7,683,400
Jul 16, 2024	34.49	34.89	34.38	34.89	34.39	8,226,700
Jul 15, 2024	35.01	35.20	34.75	35.03	34.53	8,696,000
Jul 12, 2024	35.48	35.48	35.12	35.19	34.69	7,897,500
Jul 11, 2024	34.86	35.09	34.71	35.05	34.55	8,519,100
Jul 10, 2024	35.01	35.14	34.78	34.90	34.40	7,657,300
Jul 09, 2024	34.80	35.19	34.65	34.80	34.30	13,463,300
Jul 08, 2024	36.60	36.82	36.41	36.55	36.03	4,226,300
Jul 05, 2024	37.39	37.39	36.89	37.05	36.52	4,845,300
Jul 03, 2024	36.87	37.09	36.83	36.97	36.44	3,536,700
Jul 02, 2024	36.85	36.92	36.58	36.76	36.23	7,291,000
Jul 01, 2024	36.25	36.59	36.13	36.43	35.91	5,982,100
Jun 28, 2024	36.15	36.26	35.87	36.10	35.58	5,322,000
Jun 27, 2024	36.10	36.16	35.78	35.97	35.45	4,268,500
Jun 26, 2024	35.85	35.89	35.58	35.72	35.21	6,383,100
Jun 25, 2024	36.13	36.13	35.91	36.08	35.56	3,785,900
Jun 24, 2024	35.73	36.34	35.73	36.25	35.73	5,293,000
Jun 21, 2024	35.71	35.81	35.46	35.51	35.00	6,500,900
Jun 20, 2024	35.55	35.92	35.48	35.71	35.20	5,149,000
Jun 18, 2024	35.48	35.64	35.32	35.39	34.88	6,023,200
Jun 17, 2024	35.03	35.23	34.73	35.11	34.61	5,230,500
Jun 14, 2024	35.07	35.15	34.71	34.89	34.39	7,014,300
Jun 13, 2024	35.43	35.48	34.99	35.19	34.69	5,188,000
Jun 12, 2024	36.29	36.30	35.43	35.56	35.05	8,880,500
Jun 11, 2024	35.71	35.87	35.51	35.67	35.16	5,439,900
Jun 10, 2024	35.58	36.14	35.47	35.92	35.41	10,587,100
Jun 07, 2024	35.35	35.63	35.13	35.26	34.75	9,836,900
Jun 06, 2024	35.39	35.56	35.27	35.45	34.94	7,633,100
Jun 05, 2024	35.66	35.66	35.23	35.33	34.82	5,522,100
Jun 04, 2024	35.58	35.66	35.29	35.56	35.05	14,236,100
Jun 03, 2024	37.30	37.31	36.34	36.40	35.88	7,013,500
May 31, 2024	37.13	37.58	37.06	37.57	37.03	4,452,700
May 30, 2024	36.90	37.13	36.82	36.93	36.40	5,245,400
May 29, 2024	37.51	37.52	37.00	37.12	36.59	5,612,100
May 28, 2024	37.32	37.49	37.12	37.40	36.86	8,891,700
May 24, 2024	36.72	36.89	36.64	36.72	36.19	8,183,700
May 23, 2024	37.00	37.15	36.33	36.42	35.90	7,323,700
May 22, 2024	36.79	36.90	36.44	36.56	36.04	9,517,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,510.82+208.56(+0.86%)

S&P 5005,814.54+34.49(+0.60%)

DOW42,835.48+381.36(+0.90%)

CAD/USD0.7268-0.0010(-0.13%)

CRUDE OIL75.67-0.18(-0.24%)

Bitcoin CAD86,537.46+5,118.70(+6.29%)

STOCKS CLIMB ON BANK EARNINGS, U.S. INFLATION DATA

BP p.l.c. (BP)

S&P/TSX
24,510.82
+208.56(+0.86%)

S&P 500
5,814.54
+34.49(+0.60%)

DOW
42,835.48
+381.36(+0.90%)

CAD/USD
0.7268
-0.0010(-0.13%)

CRUDE OIL
75.67
-0.18(-0.24%)

Bitcoin CAD
86,537.46
+5,118.70(+6.29%)