BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.25

+0.07

(+0.20%)

At close: 04:00PM EDT

35.30

+0.05

(+0.14%)

After hours:

07:47PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	35.21	35.42	34.96	35.25	35.25	7,134,400
Jul 25, 2024	34.81	35.32	34.63	35.18	35.18	5,355,300
Jul 24, 2024	35.11	35.28	34.62	34.65	34.65	7,232,000
Jul 23, 2024	35.06	35.09	34.78	34.95	34.95	5,203,500
Jul 22, 2024	35.38	35.51	35.21	35.33	35.33	4,811,000
Jul 19, 2024	35.33	35.61	35.21	35.38	35.38	5,153,400
Jul 18, 2024	35.71	35.83	35.47	35.59	35.59	5,479,100
Jul 17, 2024	35.04	35.54	35.04	35.42	35.42	7,683,400
Jul 16, 2024	34.49	34.89	34.38	34.89	34.89	8,226,700
Jul 15, 2024	35.01	35.20	34.75	35.03	35.03	8,696,000
Jul 12, 2024	35.48	35.48	35.12	35.19	35.19	7,897,500
Jul 11, 2024	34.86	35.09	34.71	35.05	35.05	8,519,100
Jul 10, 2024	35.01	35.14	34.78	34.90	34.90	7,657,300
Jul 09, 2024	34.80	35.19	34.65	34.80	34.80	13,463,300
Jul 08, 2024	36.60	36.82	36.41	36.55	36.55	4,226,300
Jul 05, 2024	37.39	37.39	36.89	37.05	37.05	4,845,300
Jul 03, 2024	36.87	37.09	36.83	36.97	36.97	3,536,700
Jul 02, 2024	36.85	36.92	36.58	36.76	36.76	7,291,000
Jul 01, 2024	36.25	36.59	36.13	36.43	36.43	5,982,100
Jun 28, 2024	36.15	36.26	35.87	36.10	36.10	5,322,000
Jun 27, 2024	36.10	36.16	35.78	35.97	35.97	4,268,500
Jun 26, 2024	35.85	35.89	35.58	35.72	35.72	6,383,100
Jun 25, 2024	36.13	36.13	35.91	36.08	36.08	3,785,900
Jun 24, 2024	35.73	36.34	35.73	36.25	36.25	5,293,000
Jun 21, 2024	35.71	35.81	35.46	35.51	35.51	6,500,900
Jun 20, 2024	35.55	35.92	35.48	35.71	35.71	5,149,000
Jun 18, 2024	35.48	35.64	35.32	35.39	35.39	6,023,200
Jun 17, 2024	35.03	35.23	34.73	35.11	35.11	5,230,500
Jun 14, 2024	35.07	35.15	34.71	34.89	34.89	7,014,300
Jun 13, 2024	35.43	35.48	34.99	35.19	35.19	5,188,000
Jun 12, 2024	36.29	36.30	35.43	35.56	35.56	8,880,500
Jun 11, 2024	35.71	35.87	35.51	35.67	35.67	5,439,900
Jun 10, 2024	35.58	36.14	35.47	35.92	35.92	10,587,100
Jun 07, 2024	35.35	35.63	35.13	35.26	35.26	9,836,900
Jun 06, 2024	35.39	35.56	35.27	35.45	35.45	7,633,100
Jun 05, 2024	35.66	35.66	35.23	35.33	35.33	5,522,100
Jun 04, 2024	35.58	35.66	35.29	35.56	35.56	14,236,100
Jun 03, 2024	37.30	37.31	36.34	36.40	36.40	7,013,500
May 31, 2024	37.13	37.58	37.06	37.57	37.57	4,452,700
May 30, 2024	36.90	37.13	36.82	36.93	36.93	5,245,400
May 29, 2024	37.51	37.52	37.00	37.12	37.12	5,612,100
May 28, 2024	37.32	37.49	37.12	37.40	37.40	8,891,700
May 24, 2024	36.72	36.89	36.64	36.72	36.72	8,183,700
May 23, 2024	37.00	37.15	36.33	36.42	36.42	7,323,700
May 22, 2024	36.79	36.90	36.44	36.56	36.56	9,517,000
May 21, 2024	37.30	37.47	37.03	37.06	37.06	6,526,900
May 20, 2024	37.54	37.60	37.22	37.26	37.26	3,736,900
May 17, 2024	37.29	37.59	37.21	37.49	37.49	6,458,500
May 16, 2024	37.33	37.39	37.01	37.11	37.11	7,899,500
May 16, 2024	0.436 Dividend
May 15, 2024	37.84	37.93	37.28	37.76	37.32	7,873,600
May 14, 2024	38.14	38.16	37.78	37.96	37.52	5,925,100
May 13, 2024	38.04	38.16	37.88	38.10	37.66	6,142,900
May 10, 2024	38.37	38.44	37.78	37.84	37.40	6,165,200
May 09, 2024	37.85	38.10	37.78	38.04	37.60	7,583,000
May 08, 2024	37.14	37.59	37.04	37.53	37.10	9,648,400
May 07, 2024	38.14	38.28	37.51	37.58	37.15	15,953,100
May 06, 2024	38.98	39.48	38.92	39.04	38.59	9,853,600
May 03, 2024	38.48	38.74	38.11	38.70	38.25	8,070,800
May 02, 2024	38.51	38.84	38.44	38.67	38.22	10,021,200
May 01, 2024	38.43	38.53	37.99	38.22	37.78	11,142,200
Apr 30, 2024	39.59	39.66	38.73	38.77	38.32	12,085,000
Apr 29, 2024	39.42	39.55	39.29	39.47	39.01	9,570,400
Apr 26, 2024	39.50	39.60	39.11	39.47	39.01	6,807,200
Apr 25, 2024	39.40	39.73	39.10	39.62	39.16	6,369,900
Apr 24, 2024	39.58	39.58	39.08	39.34	38.89	8,037,800
Apr 23, 2024	38.91	39.47	38.69	39.29	38.84	13,510,600
Apr 22, 2024	38.43	39.15	38.13	38.91	38.46	13,435,700
Apr 19, 2024	38.11	38.56	38.02	38.52	38.08	10,388,400
Apr 18, 2024	38.29	38.46	37.87	37.92	37.48	10,051,700
Apr 17, 2024	38.56	38.89	38.12	38.37	37.93	10,024,300
Apr 16, 2024	38.64	38.78	38.19	38.63	38.18	13,299,800
Apr 15, 2024	39.53	39.55	38.93	39.07	38.62	18,249,000
Apr 12, 2024	40.07	40.40	39.35	39.44	38.98	21,704,700
Apr 11, 2024	39.75	40.00	38.90	39.65	39.19	16,238,800
Apr 10, 2024	39.14	39.46	38.92	39.42	38.96	13,987,900
Apr 09, 2024	39.49	39.55	39.15	39.29	38.84	12,545,900
Apr 08, 2024	38.81	39.19	38.55	38.91	38.46	13,684,900
Apr 05, 2024	38.47	38.71	38.16	38.66	38.21	13,125,600
Apr 04, 2024	38.65	38.73	38.31	38.40	37.96	13,924,400
Apr 03, 2024	38.56	38.94	38.35	38.81	38.36	8,960,600
Apr 02, 2024	38.38	38.71	38.17	38.65	38.20	7,712,900
Apr 01, 2024	37.86	38.04	37.30	37.94	37.50	6,296,900
Mar 28, 2024	37.64	37.81	37.49	37.68	37.24	4,795,500
Mar 27, 2024	37.23	37.49	37.19	37.46	37.03	5,929,300
Mar 26, 2024	38.19	38.22	37.56	37.57	37.14	7,600,900
Mar 25, 2024	38.12	38.48	38.11	38.26	37.82	8,388,700
Mar 22, 2024	37.87	37.87	37.66	37.80	37.36	3,696,200
Mar 21, 2024	37.93	38.04	37.66	37.73	37.29	8,087,300
Mar 20, 2024	37.45	38.02	37.42	37.89	37.45	5,237,900
Mar 19, 2024	37.77	38.04	37.74	37.84	37.40	6,784,500
Mar 18, 2024	37.74	37.94	37.47	37.79	37.35	5,722,200
Mar 15, 2024	37.58	37.80	37.40	37.49	37.06	6,677,900
Mar 14, 2024	37.44	37.51	37.14	37.49	37.06	6,310,000
Mar 13, 2024	37.00	37.39	37.00	37.32	36.89	8,308,000
Mar 12, 2024	36.70	36.74	36.49	36.65	36.23	5,561,400
Mar 11, 2024	36.16	36.49	35.96	36.49	36.07	7,315,500
Mar 08, 2024	36.60	36.69	36.24	36.41	35.99	8,779,900
Mar 07, 2024	36.32	36.65	36.28	36.43	36.01	6,869,000
Mar 06, 2024	36.44	36.64	36.33	36.42	36.00	12,111,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,186.42+1,977.74(+2.12%)

BP p.l.c. (BP)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,186.42
+1,977.74(+2.12%)