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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	37.98	38.10	37.74	37.94	37.94	6,857,590
Mar 30, 2023	38.18	38.22	37.88	37.98	37.98	6,624,500
Mar 29, 2023	37.80	37.81	37.53	37.69	37.69	7,810,900
Mar 28, 2023	37.24	37.72	37.13	37.43	37.43	8,476,900
Mar 27, 2023	36.52	37.11	36.24	36.88	36.88	9,415,300
Mar 24, 2023	35.63	36.02	35.17	35.88	35.88	11,142,200
Mar 23, 2023	36.99	37.26	36.20	36.48	36.48	9,883,700
Mar 22, 2023	36.87	37.45	36.80	36.82	36.82	8,746,700
Mar 21, 2023	37.10	37.27	36.59	37.02	37.02	9,470,100
Mar 20, 2023	35.72	36.16	35.52	35.80	35.80	10,671,900
Mar 17, 2023	35.52	35.69	34.78	35.17	35.17	11,135,700
Mar 16, 2023	34.40	35.67	34.14	35.62	35.62	16,101,900
Mar 15, 2023	36.07	36.44	34.99	35.85	35.85	18,693,800
Mar 14, 2023	38.05	38.90	37.84	38.25	38.25	8,748,900
Mar 13, 2023	37.49	38.61	37.37	38.01	38.01	13,377,100
Mar 10, 2023	39.50	39.86	38.91	39.01	39.01	7,627,300
Mar 09, 2023	39.74	40.05	39.24	39.34	39.34	5,999,900
Mar 08, 2023	39.74	40.11	39.34	39.66	39.66	6,250,300
Mar 07, 2023	40.11	40.18	39.58	39.80	39.80	6,987,600
Mar 06, 2023	40.23	40.55	40.10	40.42	40.42	7,710,000
Mar 03, 2023	39.28	40.30	39.27	40.22	40.22	6,832,600
Mar 02, 2023	39.90	40.39	39.81	40.26	40.26	5,961,400
Mar 01, 2023	39.76	40.05	39.64	39.93	39.93	6,031,100
Feb 28, 2023	40.48	40.53	39.58	39.60	39.60	8,506,000
Feb 27, 2023	40.08	40.45	39.88	40.22	40.22	8,712,100
Feb 24, 2023	39.46	39.71	39.20	39.70	39.70	6,980,900
Feb 23, 2023	39.71	39.81	39.29	39.68	39.68	9,015,300
Feb 22, 2023	39.54	39.54	38.73	38.93	38.93	10,401,400
Feb 21, 2023	39.94	40.21	39.75	39.77	39.77	8,579,500
Feb 17, 2023	40.28	40.41	39.96	40.02	40.02	15,846,200
Feb 16, 2023	40.37	41.25	40.34	40.95	40.95	15,847,600
Feb 15, 2023	40.56	40.89	40.28	40.88	40.88	13,698,900
Feb 14, 2023	40.54	41.38	40.47	41.02	41.02	8,974,900
Feb 13, 2023	40.40	40.68	40.21	40.61	40.61	8,658,900
Feb 10, 2023	40.54	40.85	40.32	40.65	40.65	19,905,000
Feb 09, 2023	39.36	40.06	39.20	39.55	39.55	20,258,200
Feb 08, 2023	38.13	38.99	38.00	38.65	38.65	18,957,400
Feb 07, 2023	36.27	37.93	36.19	37.75	37.75	25,213,500
Feb 06, 2023	34.95	35.06	34.28	34.84	34.84	14,223,000
Feb 03, 2023	35.29	35.77	34.97	35.15	35.15	10,281,900
Feb 02, 2023	36.31	36.34	34.85	35.20	35.20	16,777,900
Feb 01, 2023	36.51	36.69	35.89	36.44	36.44	10,643,700
Jan 31, 2023	35.85	36.24	35.63	36.23	36.23	8,023,000
Jan 30, 2023	36.54	36.59	36.15	36.17	36.17	6,724,300
Jan 27, 2023	36.42	36.60	36.14	36.32	36.32	8,445,500
Jan 26, 2023	35.71	36.35	35.58	36.25	36.25	12,180,700
Jan 25, 2023	35.00	35.28	34.76	35.24	35.24	8,041,800
Jan 24, 2023	35.12	35.33	34.81	35.29	35.29	6,575,900
Jan 23, 2023	35.50	35.80	35.38	35.58	35.58	6,143,600
Jan 20, 2023	35.32	35.50	35.21	35.50	35.50	11,760,700
Jan 19, 2023	35.16	35.72	35.11	35.54	35.54	8,334,000
Jan 18, 2023	36.18	36.23	35.33	35.34	35.34	8,686,700
Jan 17, 2023	35.56	35.88	35.52	35.69	35.69	6,708,100
Jan 13, 2023	35.40	35.57	35.25	35.56	35.56	7,235,200
Jan 12, 2023	35.13	35.63	34.89	35.31	35.31	8,934,700
Jan 11, 2023	34.91	35.05	34.66	35.04	35.04	7,073,300
Jan 10, 2023	34.81	34.93	34.51	34.85	34.85	6,508,600
Jan 09, 2023	35.14	35.25	34.60	34.77	34.77	7,831,300
Jan 06, 2023	34.19	34.60	34.02	34.46	34.46	6,855,400
Jan 05, 2023	33.58	33.99	33.56	33.90	33.90	6,440,200
Jan 04, 2023	33.80	34.06	33.53	33.78	33.78	7,492,400
Jan 03, 2023	35.00	35.19	34.09	34.32	34.32	7,967,400
Dec 30, 2022	34.52	34.96	34.47	34.93	34.93	4,823,000
Dec 29, 2022	34.54	34.85	34.49	34.70	34.70	4,881,500
Dec 28, 2022	35.42	35.42	34.49	34.58	34.58	5,232,400
Dec 27, 2022	35.00	35.16	34.88	35.04	35.04	4,325,800
Dec 23, 2022	34.63	35.05	34.53	35.01	35.01	5,191,800
Dec 22, 2022	34.69	34.79	33.97	34.41	34.41	6,249,900
Dec 21, 2022	34.73	35.16	34.49	35.03	35.03	8,138,400
Dec 20, 2022	34.01	34.31	33.86	34.08	34.08	5,286,300
Dec 19, 2022	34.22	34.28	33.80	33.95	33.95	7,513,300
Dec 16, 2022	33.38	33.74	33.14	33.68	33.68	10,431,900
Dec 15, 2022	34.53	34.64	34.00	34.28	34.28	7,088,500
Dec 14, 2022	35.03	35.17	34.64	34.80	34.80	7,252,800
Dec 13, 2022	34.91	35.16	34.79	35.01	35.01	9,256,400
Dec 12, 2022	33.81	34.25	33.74	34.10	34.10	5,890,900
Dec 09, 2022	33.87	34.17	33.67	33.71	33.71	6,311,800
Dec 08, 2022	34.58	34.66	33.80	33.93	33.93	8,826,900
Dec 07, 2022	34.18	34.49	33.78	33.91	33.91	10,018,300
Dec 06, 2022	34.68	35.13	34.24	34.37	34.37	12,890,200
Dec 05, 2022	35.79	35.95	34.80	35.00	35.00	7,165,100
Dec 02, 2022	35.13	35.48	35.10	35.36	35.36	7,595,000
Dec 01, 2022	35.99	36.10	35.64	35.72	35.72	7,051,300
Nov 30, 2022	36.01	36.11	35.42	35.90	35.90	13,261,300
Nov 29, 2022	35.20	35.73	35.17	35.31	35.31	8,203,900
Nov 28, 2022	34.63	35.10	34.43	34.73	34.73	7,479,900
Nov 25, 2022	35.20	35.50	35.12	35.27	35.27	3,506,800
Nov 23, 2022	34.88	35.05	34.69	34.98	34.98	9,561,300
Nov 22, 2022	34.37	34.95	34.20	34.89	34.89	15,271,400
Nov 21, 2022	33.09	33.18	32.30	33.13	33.13	10,601,600
Nov 18, 2022	33.76	34.13	33.43	34.04	34.04	6,718,500
Nov 17, 2022	33.92	34.35	33.71	34.35	34.35	9,614,000
Nov 16, 2022	34.36	34.45	33.87	33.97	33.97	8,778,600
Nov 15, 2022	34.00	34.19	33.78	33.91	33.91	10,269,600
Nov 14, 2022	33.58	33.94	33.53	33.55	33.55	6,713,500
Nov 11, 2022	33.91	34.03	33.62	33.84	33.84	10,413,400
Nov 10, 2022	33.24	33.26	32.65	32.95	32.95	10,854,300
Nov 09, 2022	32.94	33.10	32.28	32.33	32.33	11,371,600
Nov 08, 2022	33.88	34.01	33.46	33.73	33.73	8,902,800
Nov 07, 2022	34.39	34.54	34.20	34.33	34.33	8,989,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7401+0.0005(+0.0703%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,625.33+752.81(+1.99%)

BP p.l.c. (BP)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7401
+0.0005(+0.0703%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,625.33
+752.81(+1.99%)