Canada Markets close in 13 mins

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.66-0.09 (-0.33%)
As of 03:47PM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202228.5429.0728.4528.6628.666,399,297
Sept 29, 202228.3628.8128.0228.7528.7510,891,100
Sept 28, 202227.6328.6427.5328.5628.5612,249,500
Sept 27, 202227.8328.0527.4027.5527.5513,906,800
Sept 26, 202227.8228.1827.2127.2627.2617,517,500
Sept 23, 202229.0629.1127.9528.0828.0817,720,700
Sept 22, 202231.2531.4130.7930.7930.798,809,700
Sept 21, 202231.2731.3630.5230.5230.527,877,300
Sept 20, 202231.1731.1930.8431.0031.007,236,500
Sept 19, 202230.3530.9330.2930.9030.905,023,100
Sept 16, 202231.2831.3130.7031.0131.017,937,300
Sept 15, 202231.4531.6731.3531.5031.509,639,400
Sept 14, 202231.9832.3731.8432.0832.087,688,200
Sept 13, 202231.7332.1631.6231.7731.7710,144,600
Sept 12, 202232.1332.4231.9732.1332.137,723,000
Sept 09, 202231.4531.7331.3331.6931.698,657,100
Sept 08, 202230.4430.8030.3530.7030.709,721,700
Sept 07, 202230.4930.7030.2030.6730.6710,867,700
Sept 06, 202231.5231.6031.0331.1331.139,529,400
Sept 02, 202231.6331.7231.0231.1331.1312,039,200
Sept 01, 202230.5230.7130.2030.5930.598,779,900
Aug 31, 202230.2131.1830.1230.8430.8414,191,900
Aug 30, 202231.6731.7131.2131.4231.4211,848,100
Aug 29, 202231.9332.7931.9132.4732.477,155,000
Aug 26, 202232.7032.8932.2432.3332.339,500,300
Aug 25, 202232.6532.8132.5032.6732.676,996,800
Aug 24, 202232.0432.3931.9132.2932.298,896,300
Aug 23, 202232.1932.7132.1632.5532.5510,199,500
Aug 22, 202231.5331.7931.2831.7131.7110,577,100
Aug 19, 202231.8331.9331.4731.5131.5116,594,600
Aug 18, 202231.6631.9531.5831.9231.929,264,800
Aug 17, 202231.0331.4330.7831.2931.299,541,200
Aug 16, 202231.0531.2230.8530.9330.938,540,700
Aug 15, 202230.4431.0030.2830.9630.968,130,900
Aug 12, 202231.3131.7131.1431.6731.677,814,000
Aug 11, 202231.3431.5731.1631.4231.4211,116,000
Aug 10, 202231.0031.0130.5430.8030.8011,735,500
Aug 09, 202230.7030.8830.4730.5730.579,564,900
Aug 08, 202230.3430.4530.0430.1630.169,676,100
Aug 05, 202229.0729.9429.0729.6629.6612,266,100
Aug 04, 202229.9429.9629.3229.3529.3514,429,000
Aug 03, 202230.2130.2629.6029.6929.6913,523,800
Aug 02, 202230.0030.1129.3529.3629.3617,030,700
Aug 01, 202229.0029.1128.7429.0529.0513,983,600
Jul 29, 202228.8029.4328.8029.3829.3814,193,000
Jul 28, 202228.4928.5828.0228.4728.4713,455,800
Jul 27, 202228.3528.8628.0828.7628.769,767,400
Jul 26, 202228.3528.4327.9028.0728.078,057,700
Jul 25, 202227.7628.1227.5628.1228.128,862,500
Jul 22, 202227.6127.8827.3227.5527.5510,903,500
Jul 21, 202227.2227.8227.1027.7827.789,413,900
Jul 20, 202228.0828.2327.8028.1428.149,983,600
Jul 19, 202227.5228.1227.5128.0628.0610,550,500
Jul 18, 202227.8027.9527.2227.3327.3310,364,700
Jul 15, 202226.7026.7926.3426.6626.669,124,600
Jul 14, 202225.6526.0425.3726.0226.0214,617,400
Jul 13, 202226.6727.2826.6327.0127.019,221,000
Jul 12, 202226.7127.0226.5626.8826.8812,383,500
Jul 11, 202227.4527.5927.0927.4627.4610,139,700
Jul 08, 202228.3528.4627.6427.8427.8411,372,000
Jul 07, 202227.9428.0927.6127.7827.7816,520,500
Jul 06, 202226.8727.1826.0326.7226.7213,916,900
Jul 05, 202227.4127.4626.5327.1527.1517,328,600
Jul 01, 202227.9528.3327.3028.2828.2811,915,100
Jun 30, 202228.4828.5327.9328.3528.3512,473,700
Jun 29, 202229.6029.7228.7128.7728.7715,388,700
Jun 28, 202229.3329.5328.7929.0729.0713,488,600
Jun 27, 202228.6529.0628.5028.7028.7010,856,600
Jun 24, 202228.1828.5327.8828.2328.2312,357,900
Jun 23, 202228.2628.2627.0627.3627.3613,695,400
Jun 22, 202228.0528.4427.8528.0928.0912,525,500
Jun 21, 202229.1829.2728.8229.1229.1213,941,900
Jun 17, 202229.1129.3127.6927.7627.7623,876,100
Jun 16, 202229.7630.0129.4529.5829.5815,950,300
Jun 15, 202231.2531.3930.2931.0231.0210,857,400
Jun 14, 202231.5431.9030.4930.8630.8611,609,600
Jun 13, 202231.4531.6930.5631.2231.2216,638,300
Jun 10, 202232.5032.6632.1632.4632.4612,174,600
Jun 09, 202233.9434.0333.5133.5233.527,967,700
Jun 08, 202233.9234.3033.7634.1234.129,720,600
Jun 07, 202233.3134.2033.2834.1934.1913,863,200
Jun 06, 202233.2033.3732.9933.1033.106,750,800
Jun 03, 202232.7833.0432.7432.9832.988,163,200
Jun 02, 202232.3732.9932.2832.8232.827,617,100
Jun 01, 202232.7232.8532.1832.6932.699,856,100
May 31, 202233.0433.2132.3432.3732.3713,369,100
May 27, 202232.4132.6632.2432.5632.568,402,000
May 26, 202232.5732.9232.5432.6732.6710,621,700
May 25, 202232.1432.4431.9632.3732.379,442,200
May 24, 202231.7832.1831.5532.0832.0810,519,300
May 23, 202232.0032.3431.8632.1132.1112,621,600
May 20, 202231.3731.8030.7531.2831.2812,702,100
May 19, 202230.5531.3930.5531.0331.0312,418,400
May 18, 202231.8832.0630.9431.1131.1111,209,700
May 17, 202231.5631.6931.2731.4831.4810,712,200
May 16, 202230.6231.2930.6031.0231.0216,776,700
May 13, 202229.9930.6229.9830.4930.4914,035,100
May 12, 202229.6529.7028.9329.6129.6117,077,000
May 11, 202230.7731.1530.1730.2230.2215,016,900
May 10, 202230.2230.4429.2529.8929.8915,934,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...