Canada markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.07+0.37 (+1.29%)
At close: 04:00PM EDT
29.15 +0.08 (+0.28%)
After hours: 06:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202229.3329.5228.7929.0729.0713,426,657
Jun 27, 202228.6529.0628.5028.7028.7010,856,600
Jun 24, 202228.1828.5327.8828.2328.2312,356,200
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, 202229.1129.3127.6927.7627.7623,867,300
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, 202232.7833.0432.7432.9832.988,162,200
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 12, 20220.328 Dividend
May 11, 202230.7731.1530.1730.2229.8915,016,900
May 10, 202230.2230.4429.2529.8929.5715,934,800
May 09, 202230.8630.8729.6029.6829.3618,948,100
May 06, 202231.7231.9031.3531.8631.5117,155,400
May 05, 202231.6531.7430.7931.2230.8816,744,900
May 04, 202231.5531.9331.1231.8531.5015,372,200
May 03, 202230.3031.3030.2431.1830.8419,291,500
May 02, 202228.5528.8728.1628.8628.5512,851,400
Apr 29, 202229.3029.5228.6928.7228.4115,366,900
Apr 28, 202228.8729.4228.4429.3529.0313,893,300
Apr 27, 202228.4628.7728.2328.6028.2913,325,300
Apr 26, 202228.2928.9128.2728.3528.0413,884,400
Apr 25, 202228.8128.8927.9328.7328.4218,157,200
Apr 22, 202230.5130.7829.7729.8829.5612,247,200
Apr 21, 202231.6331.7430.7130.8130.489,336,700
Apr 20, 202231.3231.4931.1431.4031.068,730,000
Apr 19, 202231.3431.7531.2231.4131.079,101,400
Apr 18, 202231.3431.4631.0531.2530.917,479,100
Apr 14, 202231.2331.4231.0831.2930.958,472,500
Apr 13, 202231.0831.2530.9431.2130.879,507,300
Apr 12, 202230.6731.0630.5230.5430.2110,874,500
Apr 11, 202230.4630.4929.8929.9729.6410,320,500
Apr 08, 202229.9230.5729.9230.4730.1415,492,700
Apr 07, 202229.8930.0229.3329.8629.5414,060,200
Apr 06, 202230.0030.1129.4429.5929.2712,974,700
Apr 05, 202230.0930.3129.5629.7029.3819,572,600
Apr 04, 202230.0030.0429.6229.7929.4713,298,000
Apr 01, 202229.5529.8729.4529.8429.5210,204,600
Mar 31, 202229.7329.9129.3829.4029.0813,423,500
Mar 30, 202229.9430.3429.8930.0729.7414,757,400
Mar 29, 202229.2529.6728.9829.6129.2915,603,500
Mar 28, 202230.2130.2329.8129.9329.6114,869,200
Mar 25, 202230.5931.2430.5831.0530.7116,918,100
Mar 24, 202231.0031.0730.6130.7430.4110,445,400
Mar 23, 202230.5030.9630.3930.7630.4321,290,000
Mar 22, 202229.9129.9129.3429.6729.3510,811,700
Mar 21, 202229.4129.8729.4029.8029.4813,650,800
Mar 18, 202228.6628.8528.3728.7428.4316,269,400
Mar 17, 202228.9729.2328.8129.0428.7218,703,900
Mar 16, 202228.3928.6228.1428.6128.3017,662,100
Mar 15, 202227.6128.3327.3128.0527.7515,614,600
Mar 14, 202227.8828.0927.4427.8627.5619,434,700
Mar 11, 202228.3828.7628.2028.2727.9619,553,800
Mar 10, 202228.8829.1328.5529.0328.7120,436,700
Mar 09, 202229.1029.5428.7229.0328.7124,512,200
Mar 08, 202229.4430.2729.0829.7529.4333,894,400
Mar 07, 202228.3728.7327.9728.5028.1926,330,200
Mar 04, 202228.0228.1927.5628.0127.7122,937,200
Mar 03, 202229.1829.4828.6328.7428.4318,735,700
Mar 02, 202229.8230.3329.6730.1129.7828,593,500
Mar 01, 202228.7829.3328.1828.4928.1824,860,000
Feb 28, 202228.5329.3528.3229.2128.8937,847,800
Feb 25, 202230.0630.7529.9530.7330.4022,371,600
Feb 24, 202229.7730.0128.5129.1728.8539,965,300
Feb 23, 202231.2131.4031.0131.1330.7911,924,500
Feb 22, 202231.7731.8830.8131.0630.7216,344,100
Feb 18, 202232.0932.1631.6231.7731.4311,377,300
Feb 17, 202232.4832.5932.0032.2931.9412,509,600
Feb 17, 20220.328 Dividend
Feb 16, 202232.4733.0032.4232.4831.8015,300,500
Feb 15, 202231.9932.3031.4632.1631.4919,787,000
Feb 14, 202233.1333.1632.1632.4531.7720,608,500
Feb 11, 202233.5734.1633.1533.2332.5429,645,900
Feb 10, 202233.0033.6232.9333.0632.3713,024,300
Feb 09, 202233.2833.7032.9232.9932.3017,658,600
Feb 08, 202233.4633.5632.2832.8132.1319,711,100
Feb 07, 202232.6933.5932.5633.3432.6515,654,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...