UK markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.27+0.29 (+0.83%)
At close: 01:00PM EST
35.24 -0.03 (-0.09%)
After hours: 04:56PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202235.2035.5035.1235.2735.273,506,800
23 Nov 202234.8835.0534.6934.9834.989,561,300
22 Nov 202234.3734.9534.2034.8934.8915,271,400
21 Nov 202233.0933.1832.3033.1333.1310,601,600
18 Nov 202233.7634.1333.4334.0434.046,718,500
17 Nov 202233.9234.3533.7134.3534.359,614,000
16 Nov 202234.3634.4533.8733.9733.978,778,600
15 Nov 202234.0034.1933.7833.9133.9110,269,600
14 Nov 202233.5833.9433.5333.5533.556,713,500
11 Nov 202233.9134.0333.6233.8433.8410,412,700
10 Nov 202233.2433.2632.6532.9532.9510,854,300
09 Nov 202232.9433.1032.2832.3332.3311,371,600
09 Nov 20220.36 Dividend
08 Nov 202233.8834.0133.4633.7333.378,902,800
07 Nov 202234.3934.5434.2034.3333.968,989,300
04 Nov 202233.9134.1033.5933.9233.5610,965,200
03 Nov 202232.5533.1832.4733.0432.698,239,500
02 Nov 202233.2533.5532.7232.7632.4111,130,500
01 Nov 202233.5433.5933.0833.2032.8511,157,600
31 Oct 202232.6733.3832.6333.2832.9210,393,700
28 Oct 202233.0633.1732.6733.1532.8011,293,200
27 Oct 202233.4433.6633.1533.2332.8812,764,300
26 Oct 202231.9632.4931.9232.3131.9710,742,900
25 Oct 202232.0332.1731.8732.0831.747,872,800
24 Oct 202231.6132.1731.5031.8031.4611,514,100
21 Oct 202230.7831.4230.7031.3631.0311,288,800
20 Oct 202231.1431.4430.8230.9630.638,263,300
19 Oct 202230.4730.9830.4330.9030.579,749,300
18 Oct 202230.7230.8029.9930.4830.1511,167,600
17 Oct 202230.5330.9330.4830.4830.158,482,800
14 Oct 202231.1231.1630.3030.3330.0110,543,700
13 Oct 202230.0231.3130.0231.1530.8212,228,600
12 Oct 202229.7630.0829.5429.9529.639,185,700
11 Oct 202230.0430.4429.7429.8129.498,816,900
10 Oct 202230.8431.0130.3330.3530.038,890,700
07 Oct 202231.2631.5330.9131.0830.7511,040,900
06 Oct 202230.4231.2130.4031.1430.8116,464,300
05 Oct 202230.9831.5030.7631.3831.0512,498,200
04 Oct 202230.5031.3230.4431.2830.9511,348,800
03 Oct 202229.8330.2329.7530.1029.789,804,800
30 Sept 202228.5429.0728.4528.5528.257,811,100
29 Sept 202228.3628.8128.0228.7528.4410,891,100
28 Sept 202227.6328.6427.5328.5628.2612,249,500
27 Sept 202227.8328.0527.4027.5527.2613,906,800
26 Sept 202227.8228.1827.2127.2626.9717,517,500
23 Sept 202229.0629.1127.9528.0827.7817,738,100
22 Sept 202231.2531.4130.7930.7930.468,809,700
21 Sept 202231.2731.3630.5230.5230.197,877,300
20 Sept 202231.1731.1930.8431.0030.677,236,500
19 Sept 202230.3530.9330.2930.9030.575,023,100
16 Sept 202231.2831.3130.7031.0130.687,943,400
15 Sept 202231.4531.6731.3531.5031.169,639,400
14 Sept 202231.9832.3731.8432.0831.747,688,200
13 Sept 202231.7332.1631.6231.7731.4310,144,600
12 Sept 202232.1332.4231.9732.1331.797,723,000
09 Sept 202231.4531.7331.3331.6931.358,657,100
08 Sept 202230.4430.8030.3530.7030.379,721,700
07 Sept 202230.4930.7030.2030.6730.3410,867,700
06 Sept 202231.5231.6031.0331.1330.809,529,400
02 Sept 202231.6331.7231.0231.1330.8012,041,100
01 Sept 202230.5230.7130.2030.5930.268,779,900
31 Aug 202230.2131.1830.1230.8430.5114,191,900
30 Aug 202231.6731.7131.2131.4231.0811,848,100
29 Aug 202231.9332.7931.9132.4732.127,155,000
26 Aug 202232.7032.8932.2432.3331.989,500,300
25 Aug 202232.6532.8132.5032.6732.326,996,800
24 Aug 202232.0432.3931.9132.2931.958,896,300
23 Aug 202232.1932.7132.1632.5532.2010,199,500
22 Aug 202231.5331.7931.2831.7131.3710,577,100
19 Aug 202231.8331.9331.4731.5131.1716,594,600
18 Aug 202231.6631.9531.5831.9231.589,264,800
17 Aug 202231.0331.4330.7831.2930.969,541,200
16 Aug 202231.0531.2230.8530.9330.608,540,700
15 Aug 202230.4431.0030.2830.9630.638,130,900
12 Aug 202231.3131.7131.1431.6731.337,814,000
11 Aug 202231.3431.5731.1631.4231.0811,116,000
11 Aug 20220.36 Dividend
10 Aug 202231.0031.0130.5430.8030.1211,735,500
09 Aug 202230.7030.8830.4730.5729.899,564,900
08 Aug 202230.3430.4530.0430.1629.499,676,100
05 Aug 202229.0729.9429.0729.6629.0012,266,100
04 Aug 202229.9429.9629.3229.3528.7014,429,000
03 Aug 202230.2130.2629.6029.6929.0313,523,800
02 Aug 202230.0030.1129.3529.3628.7117,030,700
01 Aug 202229.0029.1128.7429.0528.4013,983,600
29 Jul 202228.8029.4328.8029.3828.7314,193,000
28 Jul 202228.4928.5828.0228.4727.8413,455,800
27 Jul 202228.3528.8628.0828.7628.129,767,400
26 Jul 202228.3528.4327.9028.0727.458,057,700
25 Jul 202227.7628.1227.5628.1227.498,862,500
22 Jul 202227.6127.8827.3227.5526.9410,903,500
21 Jul 202227.2227.8227.1027.7827.169,413,900
20 Jul 202228.0828.2327.8028.1427.519,983,600
19 Jul 202227.5228.1227.5128.0627.4410,550,500
18 Jul 202227.8027.9527.2227.3326.7210,364,700
15 Jul 202226.7026.7926.3426.6626.079,124,600
14 Jul 202225.6526.0425.3726.0225.4414,617,400
13 Jul 202226.6727.2826.6327.0126.419,221,000
12 Jul 202226.7127.0226.5626.8826.2812,383,500
11 Jul 202227.4527.5927.0927.4626.8510,139,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...