Canada markets open in 4 hours 55 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.96-1.69 (-6.11%)
At close: 1:00PM EST
25.88 -0.08 (-0.31%)
Pre-Market: 04:35AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202125.7725.9925.4625.9625.9616,770,400
Nov. 24, 202127.2627.7027.2527.6527.657,204,900
Nov. 23, 202127.0627.5127.0627.4627.469,979,100
Nov. 22, 202126.2526.9426.2226.6626.6610,026,500
Nov. 19, 202126.3726.5126.1026.2326.2312,258,700
Nov. 18, 202127.0427.3326.9127.2927.299,157,300
Nov. 17, 202127.5727.8727.3827.4327.435,335,100
Nov. 16, 202127.9628.0127.6327.6727.677,109,500
Nov. 15, 202127.4427.6527.0827.5527.557,681,100
Nov. 12, 202127.3427.5427.2727.3827.386,926,700
Nov. 11, 202127.5927.8627.3827.4127.416,749,100
Nov. 10, 202128.0028.0927.2827.4227.428,165,000
Nov. 10, 20210.328 Dividend
Nov. 09, 202128.1428.2227.7228.2027.877,522,700
Nov. 08, 202128.0628.3027.8428.0227.698,086,700
Nov. 05, 202127.9327.9527.5727.8527.538,293,900
Nov. 04, 202127.6527.8427.1727.3126.9912,463,800
Nov. 03, 202127.4727.5527.2227.2626.9416,392,200
Nov. 02, 202128.3728.4227.9227.9427.6218,798,700
Nov. 01, 202129.1929.3829.0629.2828.9410,519,900
Oct. 29, 202128.9829.1228.6328.7928.4611,061,300
Oct. 28, 202129.1229.2728.8829.2228.888,716,700
Oct. 27, 202129.2629.7429.1829.2528.9110,507,000
Oct. 26, 202129.8029.8229.4329.6429.307,329,400
Oct. 25, 202129.8529.9429.5729.7129.366,590,800
Oct. 22, 202129.4429.5929.1729.5129.178,098,900
Oct. 21, 202129.8929.9929.2829.4429.109,281,900
Oct. 20, 202129.7830.2929.6630.1329.786,858,900
Oct. 19, 202129.9230.0229.7829.8629.516,069,400
Oct. 18, 202129.9529.9729.6029.7129.369,172,500
Oct. 15, 202129.9730.1129.8629.9329.5811,808,500
Oct. 14, 202129.6029.6729.3629.4529.119,777,500
Oct. 13, 202128.7429.3228.5829.1928.859,066,600
Oct. 12, 202129.0229.2928.7929.1028.7613,346,800
Oct. 11, 202129.4029.5529.0529.1028.7611,035,000
Oct. 08, 202128.7029.0028.6728.8728.5312,622,700
Oct. 07, 202127.9728.3327.8428.2327.9011,055,400
Oct. 06, 202127.9828.1527.6628.1127.7820,228,000
Oct. 05, 202128.4028.7828.1828.4228.0914,724,200
Oct. 04, 202127.9728.4327.8928.0127.6815,151,700
Oct. 01, 202127.4127.7427.3127.6027.2810,620,200
Sep. 30, 202127.3327.5527.0427.3327.0114,574,000
Sep. 29, 202127.0327.2826.7227.1126.7910,912,500
Sep. 28, 202127.8627.8927.1827.2426.9219,706,400
Sep. 27, 202126.9127.2426.9027.0826.7715,171,200
Sep. 24, 202125.9626.3225.9026.2425.938,346,600
Sep. 23, 202125.7826.2525.6526.1625.8610,291,200
Sep. 22, 202125.9226.1025.6525.6525.3512,788,000
Sep. 21, 202125.4725.5325.0825.2324.9412,694,800
Sep. 20, 202124.9425.0824.5324.8324.5412,748,300
Sep. 17, 202125.4225.4724.9625.2424.9513,286,500
Sep. 16, 202125.7325.7525.2325.3425.0510,188,100
Sep. 15, 202125.3825.8625.3625.7725.4715,378,600
Sep. 14, 202125.4025.4024.5824.6524.369,315,500
Sep. 13, 202124.7925.1824.7925.0424.7510,036,400
Sep. 10, 202124.7024.7724.4724.5024.227,677,800
Sep. 09, 202124.2624.5524.1724.3124.039,199,200
Sep. 08, 202124.9025.0024.4024.4224.148,838,400
Sep. 07, 202124.6424.9624.5424.5924.306,993,200
Sep. 03, 202124.7824.9324.6224.7824.496,735,400
Sep. 02, 202124.6225.0324.5824.8424.558,054,000
Sep. 01, 202124.5824.6824.2624.3124.038,882,800
Aug. 31, 202124.6224.7824.4424.4624.188,727,900
Aug. 30, 202124.9525.0024.6024.7024.417,539,100
Aug. 27, 202124.5925.0824.5724.9424.659,059,200
Aug. 26, 202124.5924.7024.2924.3024.026,231,100
Aug. 25, 202124.5524.7124.4424.6324.346,661,300
Aug. 24, 202124.4824.7624.4524.6524.367,890,700
Aug. 23, 202124.2024.5124.1824.3924.1111,174,300
Aug. 20, 202123.4923.6623.3923.6423.3714,977,200
Aug. 19, 202123.8523.9323.3923.5623.2918,868,700
Aug. 18, 202125.0125.0924.3424.3524.0715,179,400
Aug. 17, 202124.7025.1824.5724.7724.487,944,700
Aug. 16, 202124.8424.8624.5424.7324.448,491,300
Aug. 13, 202125.4225.5425.2125.2224.936,438,800
Aug. 12, 202125.6825.7525.4025.6725.378,873,600
Aug. 12, 20210.328 Dividend
Aug. 11, 202125.8326.1025.6726.0725.448,525,800
Aug. 10, 202125.3825.9025.3725.8825.268,632,100
Aug. 09, 202125.3725.5125.2425.2824.679,423,500
Aug. 06, 202125.6025.6925.3725.5624.949,156,700
Aug. 05, 202125.4425.6325.2525.3424.739,580,700
Aug. 04, 202125.3825.5524.9925.0624.4612,701,900
Aug. 03, 202125.2625.7824.8325.6925.0723,114,200
Aug. 02, 202124.3024.7424.0424.0823.5014,522,700
Jul. 30, 202124.3524.4324.0624.1823.6011,419,700
Jul. 29, 202125.1025.1824.6224.6324.0410,361,500
Jul. 28, 202124.2524.5224.1824.4023.817,767,200
Jul. 27, 202124.1724.4024.0224.2523.678,707,500
Jul. 26, 202123.8824.4223.8524.3323.7410,081,000
Jul. 23, 202123.7923.8723.4023.5422.978,833,300
Jul. 22, 202123.9123.9123.4723.6323.068,891,300
Jul. 21, 202123.6824.1223.6523.9123.3312,075,300
Jul. 20, 202122.8323.2322.6423.1122.5524,185,500
Jul. 19, 202123.3023.4722.8223.0922.5327,087,200
Jul. 16, 202124.8324.8823.7823.8723.3018,520,800
Jul. 15, 202124.7325.0024.6024.6524.069,777,300
Jul. 14, 202125.8626.0425.1825.2324.6211,657,500
Jul. 13, 202125.8325.9225.5425.5824.967,422,500
Jul. 12, 202125.7726.1525.5825.8825.266,634,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...