Canada markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.10-1.08 (-3.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202126.3126.6426.0826.1026.1015,706,900
Jun. 17, 202127.8127.9326.8327.1827.1813,052,100
Jun. 16, 202128.2928.3227.7827.9327.939,203,900
Jun. 15, 202127.9528.4727.9528.3828.3810,116,200
Jun. 14, 202127.8828.4927.8628.0428.0412,362,200
Jun. 11, 202127.7327.9327.4827.5427.549,107,700
Jun. 10, 202127.9028.0727.3827.5127.518,183,700
Jun. 09, 202127.7827.9327.5727.5927.5911,880,500
Jun. 08, 202127.0727.8926.9427.7327.7316,476,300
Jun. 07, 202127.4327.5527.2327.2627.269,083,900
Jun. 04, 202127.6227.7327.1927.4427.4413,349,100
Jun. 03, 202127.3827.8827.3127.7627.7613,473,600
Jun. 02, 202127.1527.7126.9427.6327.6319,368,500
Jun. 01, 202126.7727.0826.7527.0227.0219,036,800
May 28, 202126.1326.3426.0726.2326.2315,650,700
May 27, 202126.0426.2926.0226.2826.2818,662,900
May 26, 202126.3226.4626.2026.3126.319,430,300
May 25, 202126.8626.9026.2426.2826.2812,534,900
May 24, 202126.6927.0826.5027.0227.0211,078,400
May 21, 202126.6426.8126.4726.5226.529,388,900
May 20, 202126.3526.5726.1826.5226.5212,517,700
May 19, 202126.3826.4926.0026.1826.1816,020,700
May 18, 202127.3527.4726.7326.8626.8617,890,500
May 17, 202126.4827.0826.4827.0827.0811,436,500
May 14, 202126.3126.7326.3026.6526.6515,699,600
May 13, 202125.8926.2725.5625.8925.8913,309,600
May 12, 202126.3526.8626.1026.1926.1913,957,900
May 11, 202126.0826.4525.9425.9725.9714,524,700
May 10, 202126.9927.2026.6026.6226.6211,723,900
May 07, 202126.0326.7525.9326.7326.7311,713,500
May 06, 202126.2926.5325.9226.5026.5011,450,100
May 06, 20210.315 Dividend
May 05, 202126.2326.7826.2326.7826.4712,100,300
May 04, 202126.0026.1425.6625.9225.6213,943,400
May 03, 202125.4725.7325.3225.6925.398,035,900
Apr. 30, 202125.4525.6225.1625.1624.868,501,900
Apr. 29, 202125.8325.9525.3025.5025.2011,644,600
Apr. 28, 202125.3025.7325.2925.6425.3418,853,100
Apr. 27, 202125.1425.3124.7324.9424.6516,564,200
Apr. 26, 202124.6724.9624.6524.9224.6314,850,900
Apr. 23, 202124.3524.5524.2324.5224.2312,323,700
Apr. 22, 202124.7324.7824.3124.3424.0514,872,800
Apr. 21, 202124.5725.0124.4924.9624.6714,763,100
Apr. 20, 202125.1525.1524.4024.7824.4919,407,600
Apr. 19, 202125.4625.6325.1925.3125.0110,967,200
Apr. 16, 202125.3825.4625.0425.1824.8810,707,500
Apr. 15, 202125.3525.4425.1025.2024.9012,977,200
Apr. 14, 202124.9425.7724.9025.5425.2422,882,400
Apr. 13, 202124.7024.8024.5424.6224.3315,819,900
Apr. 12, 202124.6724.9324.4824.6224.3320,539,600
Apr. 09, 202124.5824.7724.3224.3924.1014,609,800
Apr. 08, 202124.9424.9424.4824.7224.4319,213,800
Apr. 07, 202125.2025.5725.1525.3725.0715,516,900
Apr. 06, 202124.8925.5324.8125.1024.8024,553,400
Apr. 05, 202124.5824.7124.1024.2623.9719,634,400
Apr. 01, 202124.4724.6124.1024.5824.2914,540,500
Mar. 31, 202124.6124.6824.3124.3524.0610,283,200
Mar. 30, 202124.8425.0224.7024.8824.597,130,200
Mar. 29, 202124.9325.2824.8225.1824.8811,019,200
Mar. 26, 202125.1525.2424.9425.2324.9313,100,100
Mar. 25, 202124.2124.6023.8924.5724.2813,726,800
Mar. 24, 202124.4225.0524.4224.7524.4619,087,200
Mar. 23, 202124.5224.8124.0424.0623.7816,836,400
Mar. 22, 202125.4625.6325.3025.3525.0511,557,800
Mar. 19, 202125.3825.8225.0725.4425.1410,844,700
Mar. 18, 202126.2926.4525.3425.4125.1112,076,800
Mar. 17, 202125.9526.5425.9526.4726.169,737,200
Mar. 16, 202126.1226.1725.6926.0825.7710,586,100
Mar. 15, 202126.7026.8426.2126.4926.1813,034,900
Mar. 12, 202126.7527.0326.7226.9626.648,777,400
Mar. 11, 202126.7326.9926.5026.6526.349,835,600
Mar. 10, 202126.1726.6626.0726.6526.3412,277,400
Mar. 09, 202126.3226.4425.9826.1125.8012,226,600
Mar. 08, 202126.3326.7125.9626.5426.2314,731,100
Mar. 05, 202126.8327.1026.3326.7726.4621,166,300
Mar. 04, 202125.8026.4825.5426.0325.7221,228,900
Mar. 03, 202124.9625.9824.9625.5825.2820,420,600
Mar. 02, 202124.6225.0824.5924.7724.4810,630,400
Mar. 01, 202124.8225.0924.4824.5824.2912,169,100
Feb. 26, 202124.7624.8524.1824.4124.1222,962,500
Feb. 25, 202125.9226.1325.2725.5925.2928,613,600
Feb. 24, 202124.6425.4424.5225.3025.0021,440,900
Feb. 23, 202124.0824.3223.3324.2323.9421,295,500
Feb. 22, 202122.9023.9122.8623.6323.3516,249,700
Feb. 19, 202122.5622.9822.5322.8722.6012,257,700
Feb. 18, 202122.8623.0122.4422.4622.2013,338,600
Feb. 18, 20210.315 Dividend
Feb. 17, 202123.2923.5922.9123.5822.9917,490,100
Feb. 16, 202123.0923.3022.8923.1822.6018,144,000
Feb. 12, 202121.2421.9521.1721.9121.3612,072,900
Feb. 11, 202121.3421.4721.2121.3720.8410,939,200
Feb. 10, 202121.3221.7021.1621.5821.0417,641,200
Feb. 09, 202121.6721.8921.2921.7321.1919,116,900
Feb. 08, 202121.2022.2221.1722.0321.4835,302,600
Feb. 05, 202121.0021.1620.7020.8120.2929,872,200
Feb. 04, 202121.1621.2420.7720.9920.4726,715,800
Feb. 03, 202120.6821.3120.6721.2720.7425,418,100
Feb. 02, 202121.4821.5020.4320.7520.2344,853,000
Feb. 01, 202122.2922.3721.8322.2121.6619,573,400
Jan. 29, 202122.5422.6922.0522.2221.6712,194,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...