Canada markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.44+0.33 (+0.87%)
At close: 04:00PM EDT
38.45 +0.01 (+0.03%)
After hours: 07:59PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202338.8538.9638.3538.4438.448,433,855
Sept 21, 202338.8138.9738.1038.1138.116,510,700
Sept 20, 202338.5839.0838.5738.6238.627,432,000
Sept 19, 202339.0039.1738.7538.8238.828,477,100
Sept 18, 202338.7738.8138.4438.5638.567,068,400
Sept 15, 202338.9339.1138.7438.7538.756,986,300
Sept 14, 202338.8139.2138.7339.1039.107,691,800
Sept 13, 202338.7238.7737.9438.2638.2617,667,500
Sept 12, 202338.8439.7337.9538.1038.1035,223,200
Sept 11, 202339.0139.2138.5738.6138.617,062,800
Sept 08, 202338.6638.8938.5038.6738.674,845,700
Sept 07, 202338.6238.8338.4338.5138.514,917,900
Sept 06, 202338.6638.9838.5338.8338.836,261,800
Sept 05, 202338.6538.7438.3338.4038.406,156,600
Sept 01, 202338.0838.2437.8338.1338.136,244,900
Aug 31, 202337.3637.3636.9637.1837.185,120,400
Aug 30, 202337.4637.5937.2837.2937.295,825,100
Aug 29, 202336.8837.1236.5637.1037.106,164,700
Aug 28, 202336.3236.7636.2136.6436.645,890,000
Aug 25, 202336.1936.2835.8336.1536.155,173,400
Aug 24, 202335.7136.1235.7035.7735.774,432,700
Aug 23, 202335.8136.0935.5336.0036.005,535,000
Aug 22, 202336.6536.6936.3636.3736.375,290,300
Aug 21, 202336.7136.8936.4536.5836.585,647,500
Aug 18, 202335.7036.3235.6736.2436.244,613,000
Aug 17, 202336.2836.4536.0536.0936.095,115,100
Aug 16, 202335.9936.3235.8435.8935.894,891,100
Aug 15, 202336.4136.4936.0236.0736.077,412,100
Aug 14, 202336.5836.8536.2936.6836.688,277,400
Aug 11, 202336.7037.1836.7037.1037.105,934,600
Aug 10, 202337.4937.6437.0137.0837.087,751,000
Aug 10, 20230.436 Dividend
Aug 09, 202337.4937.7837.2837.4236.987,656,200
Aug 08, 202336.2836.9936.0136.9736.546,322,000
Aug 07, 202337.0237.0836.7937.0436.615,681,100
Aug 04, 202336.7937.3336.7636.8036.376,918,200
Aug 03, 202336.0036.5835.7836.4636.047,857,900
Aug 02, 202336.6136.7135.9036.0335.617,722,400
Aug 01, 202337.5637.7536.6736.9636.539,389,800
Jul 31, 202336.7637.3536.7637.3036.878,361,300
Jul 28, 202336.6836.8536.3736.7136.284,743,300
Jul 27, 202337.0237.1836.5736.6636.237,273,300
Jul 26, 202336.8537.2236.8137.1036.674,615,500
Jul 25, 202336.9737.2836.8437.2336.804,626,000
Jul 24, 202336.9437.3736.9037.1836.757,404,900
Jul 21, 202336.6636.7736.4436.7036.275,169,800
Jul 20, 202336.4836.8236.3136.5436.117,044,500
Jul 19, 202336.0636.4936.0136.1535.738,662,500
Jul 18, 202335.4836.0235.4235.7935.378,266,300
Jul 17, 202335.6935.7135.3035.3234.9110,187,000
Jul 14, 202336.3736.3735.4935.5235.1110,106,400
Jul 13, 202336.8036.9436.3336.5336.1010,494,500
Jul 12, 202336.9236.9436.1936.3135.8913,552,000
Jul 11, 202335.4835.9235.4435.9135.495,646,200
Jul 10, 202335.2935.4635.1035.2134.804,787,500
Jul 07, 202334.5635.4034.5335.2534.847,188,600
Jul 06, 202334.9135.0634.4034.7934.386,807,300
Jul 05, 202335.7535.8135.1535.3034.895,926,700
Jul 03, 202336.0436.1235.7535.9335.514,804,600
Jun 30, 202335.4935.5035.2035.2934.886,768,500
Jun 29, 202334.8335.0634.6534.9734.565,458,600
Jun 28, 202334.6034.9534.3434.8934.486,952,200
Jun 27, 202334.9534.9834.5734.8534.447,850,100
Jun 26, 202334.8135.3234.7835.2434.836,721,700
Jun 23, 202334.8634.9234.6634.8134.405,489,100
Jun 22, 202335.0835.3334.9935.2434.838,551,900
Jun 21, 202335.1135.6335.0635.4335.024,606,800
Jun 20, 202335.2735.3234.7535.0734.665,370,800
Jun 16, 202335.4635.5335.2535.3534.946,858,300
Jun 15, 202334.9335.6034.9335.3834.9713,610,500
Jun 14, 202335.5035.7234.8235.0534.649,444,700
Jun 13, 202335.2635.6735.0335.0834.677,196,800
Jun 12, 202334.9235.1734.6534.7734.367,998,300
Jun 09, 202335.4735.7435.3235.4735.065,431,500
Jun 08, 202335.8435.8835.2535.8135.397,189,500
Jun 07, 202335.2635.7435.2335.7135.297,988,900
Jun 06, 202334.7035.3234.6635.3034.896,038,800
Jun 05, 202335.8535.9235.2235.3434.936,971,800
Jun 02, 202335.4835.8135.4835.6535.239,014,000
Jun 01, 202334.1634.9234.0634.7234.328,329,800
May 31, 202333.6533.9733.6233.7133.3213,729,200
May 30, 202334.8235.0634.6234.9934.588,122,100
May 26, 202335.4435.6335.2135.5535.146,290,000
May 25, 202335.2735.4134.9935.3634.9510,845,700
May 24, 202336.0236.2235.6936.0435.628,476,200
May 23, 202336.1936.4936.0536.1835.767,124,000
May 22, 202335.7136.0935.6835.8935.476,357,700
May 19, 202336.2536.4035.8736.0335.618,653,800
May 18, 202336.2236.2235.5735.9635.5410,478,500
May 17, 202335.9936.2135.6636.0035.588,234,200
May 16, 202335.8736.0735.4535.5435.137,748,500
May 15, 202336.1936.3735.9236.1935.778,605,700
May 12, 202336.3436.4635.6935.8135.398,230,400
May 11, 202335.7035.9935.5035.9735.557,755,700
May 11, 20230.397 Dividend
May 10, 202337.1337.1736.4836.7535.937,624,700
May 09, 202336.6637.2536.5836.9936.168,576,500
May 08, 202337.4337.4836.9637.0336.207,541,200
May 05, 202337.0737.4137.0637.1336.309,646,400
May 04, 202336.1436.4135.7036.1135.3014,519,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...