Canada Markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.94-0.04 (-0.11%)
At close: 04:00PM EDT
37.85 -0.09 (-0.24%)
After hours: 07:22PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202337.9838.1037.7437.9437.946,857,590
Mar 30, 202338.1838.2237.8837.9837.986,624,500
Mar 29, 202337.8037.8137.5337.6937.697,810,900
Mar 28, 202337.2437.7237.1337.4337.438,476,900
Mar 27, 202336.5237.1136.2436.8836.889,415,300
Mar 24, 202335.6336.0235.1735.8835.8811,142,200
Mar 23, 202336.9937.2636.2036.4836.489,883,700
Mar 22, 202336.8737.4536.8036.8236.828,746,700
Mar 21, 202337.1037.2736.5937.0237.029,470,100
Mar 20, 202335.7236.1635.5235.8035.8010,671,900
Mar 17, 202335.5235.6934.7835.1735.1711,135,700
Mar 16, 202334.4035.6734.1435.6235.6216,101,900
Mar 15, 202336.0736.4434.9935.8535.8518,693,800
Mar 14, 202338.0538.9037.8438.2538.258,748,900
Mar 13, 202337.4938.6137.3738.0138.0113,377,100
Mar 10, 202339.5039.8638.9139.0139.017,627,300
Mar 09, 202339.7440.0539.2439.3439.345,999,900
Mar 08, 202339.7440.1139.3439.6639.666,250,300
Mar 07, 202340.1140.1839.5839.8039.806,987,600
Mar 06, 202340.2340.5540.1040.4240.427,710,000
Mar 03, 202339.2840.3039.2740.2240.226,832,600
Mar 02, 202339.9040.3939.8140.2640.265,961,400
Mar 01, 202339.7640.0539.6439.9339.936,031,100
Feb 28, 202340.4840.5339.5839.6039.608,506,000
Feb 27, 202340.0840.4539.8840.2240.228,712,100
Feb 24, 202339.4639.7139.2039.7039.706,980,900
Feb 23, 202339.7139.8139.2939.6839.689,015,300
Feb 22, 202339.5439.5438.7338.9338.9310,401,400
Feb 21, 202339.9440.2139.7539.7739.778,579,500
Feb 17, 202340.2840.4139.9640.0240.0215,846,200
Feb 16, 202340.3741.2540.3440.9540.9515,847,600
Feb 15, 202340.5640.8940.2840.8840.8813,698,900
Feb 14, 202340.5441.3840.4741.0241.028,974,900
Feb 13, 202340.4040.6840.2140.6140.618,658,900
Feb 10, 202340.5440.8540.3240.6540.6519,905,000
Feb 09, 202339.3640.0639.2039.5539.5520,258,200
Feb 08, 202338.1338.9938.0038.6538.6518,957,400
Feb 07, 202336.2737.9336.1937.7537.7525,213,500
Feb 06, 202334.9535.0634.2834.8434.8414,223,000
Feb 03, 202335.2935.7734.9735.1535.1510,281,900
Feb 02, 202336.3136.3434.8535.2035.2016,777,900
Feb 01, 202336.5136.6935.8936.4436.4410,643,700
Jan 31, 202335.8536.2435.6336.2336.238,023,000
Jan 30, 202336.5436.5936.1536.1736.176,724,300
Jan 27, 202336.4236.6036.1436.3236.328,445,500
Jan 26, 202335.7136.3535.5836.2536.2512,180,700
Jan 25, 202335.0035.2834.7635.2435.248,041,800
Jan 24, 202335.1235.3334.8135.2935.296,575,900
Jan 23, 202335.5035.8035.3835.5835.586,143,600
Jan 20, 202335.3235.5035.2135.5035.5011,760,700
Jan 19, 202335.1635.7235.1135.5435.548,334,000
Jan 18, 202336.1836.2335.3335.3435.348,686,700
Jan 17, 202335.5635.8835.5235.6935.696,708,100
Jan 13, 202335.4035.5735.2535.5635.567,235,200
Jan 12, 202335.1335.6334.8935.3135.318,934,700
Jan 11, 202334.9135.0534.6635.0435.047,073,300
Jan 10, 202334.8134.9334.5134.8534.856,508,600
Jan 09, 202335.1435.2534.6034.7734.777,831,300
Jan 06, 202334.1934.6034.0234.4634.466,855,400
Jan 05, 202333.5833.9933.5633.9033.906,440,200
Jan 04, 202333.8034.0633.5333.7833.787,492,400
Jan 03, 202335.0035.1934.0934.3234.327,967,400
Dec 30, 202234.5234.9634.4734.9334.934,823,000
Dec 29, 202234.5434.8534.4934.7034.704,881,500
Dec 28, 202235.4235.4234.4934.5834.585,232,400
Dec 27, 202235.0035.1634.8835.0435.044,325,800
Dec 23, 202234.6335.0534.5335.0135.015,191,800
Dec 22, 202234.6934.7933.9734.4134.416,249,900
Dec 21, 202234.7335.1634.4935.0335.038,138,400
Dec 20, 202234.0134.3133.8634.0834.085,286,300
Dec 19, 202234.2234.2833.8033.9533.957,513,300
Dec 16, 202233.3833.7433.1433.6833.6810,431,900
Dec 15, 202234.5334.6434.0034.2834.287,088,500
Dec 14, 202235.0335.1734.6434.8034.807,252,800
Dec 13, 202234.9135.1634.7935.0135.019,256,400
Dec 12, 202233.8134.2533.7434.1034.105,890,900
Dec 09, 202233.8734.1733.6733.7133.716,311,800
Dec 08, 202234.5834.6633.8033.9333.938,826,900
Dec 07, 202234.1834.4933.7833.9133.9110,018,300
Dec 06, 202234.6835.1334.2434.3734.3712,890,200
Dec 05, 202235.7935.9534.8035.0035.007,165,100
Dec 02, 202235.1335.4835.1035.3635.367,595,000
Dec 01, 202235.9936.1035.6435.7235.727,051,300
Nov 30, 202236.0136.1135.4235.9035.9013,261,300
Nov 29, 202235.2035.7335.1735.3135.318,203,900
Nov 28, 202234.6335.1034.4334.7334.737,479,900
Nov 25, 202235.2035.5035.1235.2735.273,506,800
Nov 23, 202234.8835.0534.6934.9834.989,561,300
Nov 22, 202234.3734.9534.2034.8934.8915,271,400
Nov 21, 202233.0933.1832.3033.1333.1310,601,600
Nov 18, 202233.7634.1333.4334.0434.046,718,500
Nov 17, 202233.9234.3533.7134.3534.359,614,000
Nov 16, 202234.3634.4533.8733.9733.978,778,600
Nov 15, 202234.0034.1933.7833.9133.9110,269,600
Nov 14, 202233.5833.9433.5333.5533.556,713,500
Nov 11, 202233.9134.0333.6233.8433.8410,413,400
Nov 10, 202233.2433.2632.6532.9532.9510,854,300
Nov 09, 202232.9433.1032.2832.3332.3311,371,600
Nov 08, 202233.8834.0133.4633.7333.738,902,800
Nov 07, 202234.3934.5434.2034.3334.338,989,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...