Canada markets close in 5 hours 43 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.91-0.02 (-0.08%)
As of 10:17AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 202129.9529.9729.7929.9129.912,387,549
Oct. 15, 202129.9730.1129.8629.9329.9311,808,500
Oct. 14, 202129.6029.6729.3629.4529.459,777,500
Oct. 13, 202128.7429.3228.5829.1929.199,066,600
Oct. 12, 202129.0229.2928.7929.1029.1013,346,800
Oct. 11, 202129.4029.5529.0529.1029.1011,035,000
Oct. 08, 202128.7029.0028.6728.8728.8712,622,700
Oct. 07, 202127.9728.3327.8428.2328.2311,055,400
Oct. 06, 202127.9828.1527.6628.1128.1120,228,000
Oct. 05, 202128.4028.7828.1828.4228.4214,724,200
Oct. 04, 202127.9728.4327.8928.0128.0115,151,700
Oct. 01, 202127.4127.7427.3127.6027.6010,620,200
Sep. 30, 202127.3327.5527.0427.3327.3314,574,000
Sep. 29, 202127.0327.2826.7227.1127.1110,912,500
Sep. 28, 202127.8627.8927.1827.2427.2419,706,400
Sep. 27, 202126.9127.2426.9027.0827.0815,171,200
Sep. 24, 202125.9626.3225.9026.2426.248,346,600
Sep. 23, 202125.7826.2525.6526.1626.1610,291,200
Sep. 22, 202125.9226.1025.6525.6525.6512,788,000
Sep. 21, 202125.4725.5325.0825.2325.2312,694,800
Sep. 20, 202124.9425.0824.5324.8324.8312,748,300
Sep. 17, 202125.4225.4724.9625.2425.2413,286,500
Sep. 16, 202125.7325.7525.2325.3425.3410,188,100
Sep. 15, 202125.3825.8625.3625.7725.7715,378,600
Sep. 14, 202125.4025.4024.5824.6524.659,315,500
Sep. 13, 202124.7925.1824.7925.0425.0410,036,400
Sep. 10, 202124.7024.7724.4724.5024.507,677,800
Sep. 09, 202124.2624.5524.1724.3124.319,199,200
Sep. 08, 202124.9025.0024.4024.4224.428,838,400
Sep. 07, 202124.6424.9624.5424.5924.596,993,200
Sep. 03, 202124.7824.9324.6224.7824.786,735,400
Sep. 02, 202124.6225.0324.5824.8424.848,054,000
Sep. 01, 202124.5824.6824.2624.3124.318,882,800
Aug. 31, 202124.6224.7824.4424.4624.468,727,900
Aug. 30, 202124.9525.0024.6024.7024.707,539,100
Aug. 27, 202124.5925.0824.5724.9424.949,059,200
Aug. 26, 202124.5924.7024.2924.3024.306,231,100
Aug. 25, 202124.5524.7124.4424.6324.636,661,300
Aug. 24, 202124.4824.7624.4524.6524.657,890,700
Aug. 23, 202124.2024.5124.1824.3924.3911,174,300
Aug. 20, 202123.4923.6623.3923.6423.6414,977,200
Aug. 19, 202123.8523.9323.3923.5623.5618,868,700
Aug. 18, 202125.0125.0924.3424.3524.3515,179,400
Aug. 17, 202124.7025.1824.5724.7724.777,944,700
Aug. 16, 202124.8424.8624.5424.7324.738,491,300
Aug. 13, 202125.4225.5425.2125.2225.226,438,800
Aug. 12, 202125.6825.7525.4025.6725.678,873,600
Aug. 12, 20210.328 Dividend
Aug. 11, 202125.8326.1025.6726.0725.748,525,800
Aug. 10, 202125.3825.9025.3725.8825.558,632,100
Aug. 09, 202125.3725.5125.2425.2824.969,423,500
Aug. 06, 202125.6025.6925.3725.5625.249,156,700
Aug. 05, 202125.4425.6325.2525.3425.029,580,700
Aug. 04, 202125.3825.5524.9925.0624.7412,701,900
Aug. 03, 202125.2625.7824.8325.6925.3723,114,200
Aug. 02, 202124.3024.7424.0424.0823.7814,522,700
Jul. 30, 202124.3524.4324.0624.1823.8811,419,700
Jul. 29, 202125.1025.1824.6224.6324.3210,361,500
Jul. 28, 202124.2524.5224.1824.4024.097,767,200
Jul. 27, 202124.1724.4024.0224.2523.948,707,500
Jul. 26, 202123.8824.4223.8524.3324.0210,081,000
Jul. 23, 202123.7923.8723.4023.5423.248,833,300
Jul. 22, 202123.9123.9123.4723.6323.338,891,300
Jul. 21, 202123.6824.1223.6523.9123.6112,075,300
Jul. 20, 202122.8323.2322.6423.1122.8224,185,500
Jul. 19, 202123.3023.4722.8223.0922.8027,087,200
Jul. 16, 202124.8324.8823.7823.8723.5718,520,800
Jul. 15, 202124.7325.0024.6024.6524.349,777,300
Jul. 14, 202125.8626.0425.1825.2324.9111,657,500
Jul. 13, 202125.8325.9225.5425.5825.267,422,500
Jul. 12, 202125.7726.1525.5825.8825.556,634,400
Jul. 09, 202125.8426.1025.6926.0125.687,059,700
Jul. 08, 202125.2325.7925.2025.5825.2610,075,500
Jul. 07, 202125.7826.1225.4725.7325.4113,309,100
Jul. 06, 202126.9026.9225.7325.9725.6417,917,900
Jul. 02, 202126.9627.0526.7126.9826.645,748,800
Jul. 01, 202127.1227.2326.8827.0826.749,532,900
Jun. 30, 202126.3026.5926.2826.4226.096,730,300
Jun. 29, 202126.5526.7026.2726.2725.947,186,500
Jun. 28, 202126.9626.9826.3726.4626.1313,491,100
Jun. 25, 202127.4827.5727.2727.3226.987,337,500
Jun. 24, 202127.3227.4027.1527.3226.989,270,600
Jun. 23, 202127.6927.8427.1827.2326.899,445,500
Jun. 22, 202127.1127.2826.8527.1526.816,998,200
Jun. 21, 202126.3626.9726.3626.9426.6010,679,800
Jun. 18, 202126.3126.6426.0826.1025.7715,720,200
Jun. 17, 202127.8127.9326.8327.1826.8413,052,100
Jun. 16, 202128.2928.3227.7827.9327.589,203,900
Jun. 15, 202127.9528.4727.9528.3828.0210,116,200
Jun. 14, 202127.8828.4927.8628.0427.6912,362,200
Jun. 11, 202127.7327.9327.4827.5427.199,107,700
Jun. 10, 202127.9028.0727.3827.5127.168,183,700
Jun. 09, 202127.7827.9327.5727.5927.2411,880,500
Jun. 08, 202127.0727.8926.9427.7327.3816,476,300
Jun. 07, 202127.4327.5527.2327.2626.929,083,900
Jun. 04, 202127.6227.7327.1927.4427.0913,349,100
Jun. 03, 202127.3827.8827.3127.7627.4113,473,600
Jun. 02, 202127.1527.7126.9427.6327.2819,368,500
Jun. 01, 202126.7727.0826.7527.0226.6819,036,800
May 28, 202126.1326.3426.0726.2325.9015,650,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...