Canada markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.24-0.10 (-0.39%)
At close: 4:00PM EDT
25.20 -0.04 (-0.16%)
After hours: 06:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202125.4225.4724.9525.2425.2413,125,161
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
May 27, 202126.0426.2926.0226.2825.9518,662,900
May 26, 202126.3226.4626.2026.3125.989,430,300
May 25, 202126.8626.9026.2426.2825.9512,534,900
May 24, 202126.6927.0826.5027.0226.6811,078,400
May 21, 202126.6426.8126.4726.5226.199,388,900
May 20, 202126.3526.5726.1826.5226.1912,517,700
May 19, 202126.3826.4926.0026.1825.8516,020,700
May 18, 202127.3527.4726.7326.8626.5217,890,500
May 17, 202126.4827.0826.4827.0826.7411,436,500
May 14, 202126.3126.7326.3026.6526.3115,699,600
May 13, 202125.8926.2725.5625.8925.5613,309,600
May 12, 202126.3526.8626.1026.1925.8613,957,900
May 11, 202126.0826.4525.9425.9725.6414,524,700
May 10, 202126.9927.2026.6026.6226.2911,723,900
May 07, 202126.0326.7525.9326.7326.3911,713,500
May 06, 202126.2926.5325.9226.5026.1711,450,100
May 06, 20210.315 Dividend
May 05, 202126.2326.7826.1126.7826.1319,475,900
May 04, 202126.0026.1425.6625.9225.2913,943,400
May 03, 202125.4725.7325.3225.6925.078,035,900
Apr. 30, 202125.4525.6225.1625.1624.558,501,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...