Canada markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.38-0.07 (-0.20%)
At close: 04:00PM EST
35.38 +0.00 (+0.01%)
After hours: 06:31PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202435.5635.5835.2735.3835.387,343,263
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
Nov 06, 202336.6636.6636.2836.3035.418,019,900
Nov 03, 202335.9636.4435.7636.2035.3111,278,700
Nov 02, 202336.1736.9436.1036.8635.9611,805,300
Nov 01, 202336.2936.6135.9436.0935.2013,198,800
Oct 31, 202336.4636.9435.9936.5835.6820,235,900
Oct 30, 202338.3138.6438.0938.3537.4110,120,600
Oct 27, 202339.1439.2238.3738.6437.699,061,400
Oct 26, 202338.6138.9638.3938.8237.876,167,600
Oct 25, 202339.0439.2138.8339.0638.106,059,100
Oct 24, 202339.3239.3238.7838.7937.848,776,300
Oct 23, 202339.1339.2038.5738.9037.9510,895,100
Oct 20, 202340.1540.3739.6139.6138.646,281,000
Oct 19, 202340.1740.5639.9340.3339.347,909,500
Oct 18, 202340.6940.8440.4540.7239.727,136,900
Oct 17, 202340.3240.8240.3140.8139.818,865,100
Oct 16, 202340.1740.3339.6940.2239.238,508,800
Oct 13, 202340.0040.1739.7040.0139.0313,412,100
Oct 12, 202339.4339.4938.9239.2938.3315,540,100
Oct 11, 202338.8038.9138.3038.6537.707,900,500
Oct 10, 202338.4238.8038.3138.6237.678,930,600
Oct 09, 202338.1938.4337.9738.3837.449,959,100
Oct 06, 202336.9837.4736.5937.2736.3610,420,100
Oct 05, 202335.8836.5835.8436.4135.527,834,900
Oct 04, 202336.8036.8736.0336.3135.4211,062,800
Oct 03, 202337.4937.7037.2337.6036.687,532,200
Oct 02, 202338.7138.7437.6237.8236.898,101,600
Sept 29, 202339.3839.4738.6938.7237.778,012,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...