UK Markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.15+0.12 (+0.75%)
At close: 4:00PM EDT

16.15 0.00 (0.00%)
After hours: 4:32PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202016.1216.2616.0216.1516.1513,714,760
19 Oct 202016.2116.4516.0116.0316.0314,823,300
16 Oct 202016.1816.4316.0316.2516.2517,779,500
15 Oct 202015.9816.4515.8716.4416.4418,613,900
14 Oct 202016.5216.8316.5116.5916.5913,027,700
13 Oct 202016.9717.0016.6016.6816.6817,753,600
12 Oct 202017.2017.2817.0617.2417.2413,252,600
09 Oct 202017.6817.7417.3117.3617.3611,540,400
08 Oct 202017.1617.5117.1617.4917.4914,478,200
07 Oct 202016.9017.0916.7417.0317.0313,702,200
06 Oct 202017.4117.5616.8716.9316.9316,098,800
05 Oct 202016.9717.2316.8617.1917.1912,696,000
02 Oct 202016.4116.9216.3816.8516.8520,237,100
01 Oct 202017.0417.1516.7616.8316.8318,172,600
30 Sep 202017.7217.8017.3517.4617.4616,180,200
29 Sep 202017.9517.9617.5717.6717.6714,968,900
28 Sep 202018.2318.3518.1118.1818.1814,455,400
25 Sep 202017.8517.9217.6417.8617.8614,525,300
24 Sep 202018.1618.1617.7117.9317.9316,710,500
23 Sep 202018.6618.7017.9417.9717.9712,163,900
22 Sep 202018.8418.9818.3418.4818.4810,344,100
21 Sep 202018.3118.4118.1118.3218.3217,000,200
18 Sep 202019.2319.3118.8718.8818.8819,415,800
17 Sep 202019.6719.8019.4319.5619.5615,839,000
16 Sep 202019.7520.2519.5519.9619.9614,637,100
15 Sep 202019.9420.1619.6319.6619.6612,800,900
14 Sep 202020.1220.1219.8019.8419.849,731,200
11 Sep 202020.0520.2419.8420.0620.0610,331,700
10 Sep 202020.5620.6019.8919.9119.9113,894,700
09 Sep 202020.6720.7120.2720.3220.3211,437,500
08 Sep 202020.3720.4719.9620.1520.1513,793,400
04 Sep 202020.9821.0020.3120.5420.5411,604,600
03 Sep 202020.6021.0920.5020.6120.6113,144,900
02 Sep 202020.6920.8020.5120.5720.5712,777,000
01 Sep 202020.9121.1520.6920.7720.7711,404,900
31 Aug 202021.3921.4220.9120.9320.937,775,700
28 Aug 202021.3421.4721.1521.3821.387,871,900
27 Aug 202021.5221.5421.0421.1421.1410,231,000
26 Aug 202021.5021.5921.3221.3821.387,356,600
25 Aug 202022.1922.2221.5121.6221.6210,788,200
24 Aug 202021.9222.1821.7821.9121.9113,287,900
21 Aug 202021.6821.7121.3621.4621.4612,047,400
20 Aug 202022.0022.0921.8521.9621.969,597,300
19 Aug 202022.3222.5822.1722.2422.247,528,600
18 Aug 202022.5422.8622.3222.3622.3612,027,600
17 Aug 202023.0223.0822.5422.7522.7512,287,400
14 Aug 202023.0623.2422.8422.9922.9910,304,000
13 Aug 202024.0124.0423.3923.4523.4510,192,400
13 Aug 20200.315 Dividend
12 Aug 202024.4724.6124.1924.2623.9410,277,200
11 Aug 202024.2324.3423.7123.8123.5011,536,400
10 Aug 202023.3323.5023.2523.5023.1912,578,500
07 Aug 202022.6222.9922.5322.9822.6810,619,400
06 Aug 202023.3823.6623.2123.2622.9612,136,100
05 Aug 202024.5124.5323.7923.9523.6415,091,700
04 Aug 202023.3724.0023.1823.7423.4328,004,500
03 Aug 202021.9722.1821.8422.0921.8011,781,300
31 Jul 202022.1922.2821.7522.0421.7511,139,700
30 Jul 202022.8022.9022.2322.4422.1510,342,400
29 Jul 202022.9623.2322.8523.2222.926,652,500
28 Jul 202022.9523.1922.8122.8222.5210,691,300
27 Jul 202022.9923.1422.8323.1422.847,307,800
24 Jul 202022.9823.2722.9122.9322.6310,917,900
23 Jul 202023.1123.3223.0223.2222.929,070,500
22 Jul 202023.6223.6523.2523.4523.158,184,500
21 Jul 202023.4124.4823.3524.0923.7813,615,500
20 Jul 202023.2323.4222.9322.9422.647,636,200
17 Jul 202023.6823.7023.2123.2522.959,034,300
16 Jul 202023.7424.0023.6023.7223.418,327,200
15 Jul 202023.6923.8623.5223.8123.5010,738,200
14 Jul 202022.5123.3122.4223.2822.989,389,700
13 Jul 202022.6522.8822.4022.4622.1710,344,500
10 Jul 202022.0622.4822.0322.4622.1712,842,100
09 Jul 202022.9022.9622.0322.0521.7612,854,200
08 Jul 202023.0223.3722.9023.1622.866,934,100
07 Jul 202023.4423.4923.0123.0222.726,379,300
06 Jul 202023.6723.9323.4423.6423.337,313,000
02 Jul 202023.6423.8623.2823.4123.116,507,000
01 Jul 202023.3323.6423.1823.2122.917,641,100
30 Jun 202022.9723.4122.7223.3223.0210,279,700
29 Jun 202023.3223.6523.1423.4823.1810,671,100
26 Jun 202023.3823.4222.6622.7622.469,168,300
25 Jun 202022.9823.5022.8723.5023.197,767,700
24 Jun 202023.7623.7623.0123.1422.849,409,500
23 Jun 202024.4324.4724.1124.1723.869,041,700
22 Jun 202023.7024.0023.5823.8723.568,944,100
19 Jun 202024.2124.2623.5623.6723.3610,187,300
18 Jun 202023.4423.8323.2723.6923.388,845,500
17 Jun 202024.4024.4723.7023.7023.3912,126,700
16 Jun 202024.9625.2124.2124.5524.2314,347,700
15 Jun 202023.4724.5923.2324.3624.0412,731,300
12 Jun 202025.0025.2524.2124.7524.4311,712,300
11 Jun 202025.0825.3924.0324.0723.7614,777,900
10 Jun 202026.8926.9926.2826.3826.049,728,700
09 Jun 202027.5427.6027.0427.3426.9911,900,500
08 Jun 202028.4528.5727.8628.3828.0113,501,700
05 Jun 202027.2527.9427.2527.7127.3518,396,600
04 Jun 202025.6325.8425.2525.6925.368,651,800
03 Jun 202025.6726.0025.5525.9025.5612,323,500
02 Jun 202024.7224.9924.6124.9524.6313,095,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...