UK markets close in 50 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.96+0.18 (+0.73%)
As of 10:40AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Apr 202124.5724.9824.4924.9624.963,991,866
20 Apr 202125.1525.1524.4024.7824.7819,401,600
19 Apr 202125.4625.6325.1925.3125.3110,967,200
16 Apr 202125.3825.4625.0425.1825.1810,699,400
15 Apr 202125.3525.4425.1025.2025.2012,977,200
14 Apr 202124.9425.7724.9025.5425.5422,882,400
13 Apr 202124.7024.8024.5424.6224.6215,819,900
12 Apr 202124.6724.9324.4824.6224.6220,539,600
09 Apr 202124.5824.7724.3224.3924.3914,595,500
08 Apr 202124.9424.9424.4824.7224.7219,213,800
07 Apr 202125.2025.5725.1525.3725.3715,516,900
06 Apr 202124.8925.5324.8125.1025.1024,553,400
05 Apr 202124.5824.7124.1024.2624.2619,634,400
01 Apr 202124.4724.6124.1024.5824.5814,536,400
31 Mar 202124.6124.6824.3124.3524.3510,283,200
30 Mar 202124.8425.0224.7024.8824.887,130,200
29 Mar 202124.9325.2824.8225.1825.1811,019,200
26 Mar 202125.1525.2424.9425.2325.2313,013,400
25 Mar 202124.2124.6023.8924.5724.5713,726,800
24 Mar 202124.4225.0524.4224.7524.7519,087,200
23 Mar 202124.5224.8124.0424.0624.0616,836,400
22 Mar 202125.4625.6325.3025.3525.3511,557,800
19 Mar 202125.3825.8225.0725.4425.4410,678,400
18 Mar 202126.2926.4525.3425.4125.4112,058,100
17 Mar 202125.9526.5425.9526.4726.479,719,400
16 Mar 202126.1226.1725.6926.0826.0810,517,500
15 Mar 202126.7026.8426.2126.4926.4913,034,900
12 Mar 202126.7527.0326.7226.9626.968,768,100
11 Mar 202126.7326.9926.5026.6526.659,809,200
10 Mar 202126.1726.6626.0726.6526.6512,244,400
09 Mar 202126.3226.4425.9826.1126.1112,210,900
08 Mar 202126.3326.7125.9626.5426.5414,704,500
05 Mar 202126.8327.1026.3326.7726.7721,146,700
04 Mar 202125.8026.4825.5426.0326.0321,161,000
03 Mar 202124.9625.9824.9625.5825.5820,398,400
02 Mar 202124.6225.0824.5924.7724.7710,604,300
01 Mar 202124.8225.0924.4824.5824.5812,152,200
26 Feb 202124.7624.8524.1824.4124.4122,957,200
25 Feb 202125.9226.1325.2725.5925.5928,613,600
24 Feb 202124.6425.4424.5225.3025.3021,440,900
23 Feb 202124.0824.3223.3324.2324.2321,295,500
22 Feb 202122.9023.9122.8623.6323.6316,249,700
19 Feb 202122.5622.9822.5322.8722.8712,257,700
18 Feb 202122.8623.0122.4422.4622.4613,338,600
18 Feb 20210.315 Dividend
17 Feb 202123.2923.5922.9123.5823.2617,490,100
16 Feb 202123.0923.3022.8923.1822.8718,144,000
12 Feb 202121.2421.9521.1721.9121.6212,032,500
11 Feb 202121.3421.4721.2121.3721.0810,923,900
10 Feb 202121.3221.7021.1621.5821.2917,641,200
09 Feb 202121.6721.8921.2921.7321.4419,116,900
08 Feb 202121.2022.2221.1722.0321.7435,302,600
05 Feb 202121.0021.1620.7020.8120.5329,838,700
04 Feb 202121.1621.2420.7720.9920.7126,715,800
03 Feb 202120.6821.3120.6721.2720.9925,418,100
02 Feb 202121.4821.5020.4320.7520.4744,853,000
01 Feb 202122.2922.3721.8322.2121.9119,573,400
29 Jan 202122.5422.6922.0522.2221.9212,168,100
28 Jan 202122.8523.1822.6622.8622.5511,086,800
27 Jan 202122.7723.3122.4122.7322.4314,209,300
26 Jan 202123.2823.4623.0023.0322.7212,207,100
25 Jan 202123.1623.2322.7623.0722.7617,207,700
22 Jan 202123.4523.9323.3423.8723.5515,195,000
21 Jan 202124.6624.6823.7924.0223.7011,698,600
20 Jan 202124.7724.9024.4824.8124.4813,765,900
19 Jan 202124.6224.8024.4124.6524.3215,885,200
15 Jan 202124.8024.8924.1424.2623.9424,063,900
14 Jan 202125.0225.5524.9725.4725.1314,279,000
13 Jan 202125.1125.1224.6224.7824.4514,152,800
12 Jan 202124.9425.1924.7225.0124.6816,990,200
11 Jan 202123.7624.5023.6824.3824.0512,513,600
08 Jan 202124.1724.4923.9924.4024.0720,189,600
07 Jan 202123.7224.1523.5023.9123.5916,470,700
06 Jan 202123.3723.8622.9423.4123.1025,221,400
05 Jan 202121.4322.7821.3722.3822.0825,447,500
04 Jan 202121.0921.1320.5520.8320.5514,485,100
31 Dec 202020.7620.9320.5020.5220.2512,011,100
30 Dec 202021.1921.2920.9321.0320.7511,662,600
29 Dec 202021.3921.4020.9921.0720.7913,062,300
28 Dec 202021.2921.5020.8920.9920.7110,215,000
24 Dec 202021.2921.3320.8421.0620.785,024,000
23 Dec 202021.1421.5421.1021.2120.9313,739,900
22 Dec 202020.7020.7620.4320.4820.2110,396,200
21 Dec 202020.3120.8720.1920.6820.4019,097,500
18 Dec 202022.0022.0221.6221.7421.4510,984,900
17 Dec 202022.0222.0521.7521.9021.6114,900,600
16 Dec 202021.8822.0521.6621.8321.5412,281,900
15 Dec 202021.5821.9921.5121.9421.6511,904,000
14 Dec 202022.1422.3321.3321.3621.0713,009,800
11 Dec 202022.1322.1721.6722.0321.7413,760,100
10 Dec 202022.0222.8321.9822.4122.1117,912,300
09 Dec 202022.1122.3621.6821.9021.6115,677,500
08 Dec 202021.6921.9921.6421.7921.5015,181,200
07 Dec 202021.8021.9821.5521.6821.3914,184,400
04 Dec 202022.0922.4422.0422.2721.9718,195,700
03 Dec 202021.2821.9021.0521.3621.0720,335,900
02 Dec 202020.7421.4420.6721.0720.7918,098,900
01 Dec 202020.4720.6220.1920.2419.9719,105,800
30 Nov 202020.6020.6419.5619.5619.3019,573,100
27 Nov 202020.9621.2220.9221.1020.829,843,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...