UK markets close in 6 hours 50 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.38-0.07 (-0.20%)
At close: 04:00PM EST
35.33 -0.05 (-0.14%)
Pre-market: 04:31AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202435.5635.5935.2735.3835.387,847,400
16 Feb 202435.7335.7735.4535.4535.457,085,900
15 Feb 202434.8635.7234.8435.6135.6110,280,800
15 Feb 20240.436 Dividend
14 Feb 202436.2036.2935.6035.7635.3211,756,200
13 Feb 202436.6236.6535.8336.0435.608,375,000
12 Feb 202436.3536.5536.2236.4335.997,292,600
09 Feb 202436.4736.6736.2336.3635.929,577,400
08 Feb 202436.1336.3135.9736.2135.778,758,400
07 Feb 202436.1836.3535.9036.1735.7313,891,100
06 Feb 202435.7636.5335.7436.3935.9519,734,900
05 Feb 202434.0534.5033.9334.2433.8214,072,800
02 Feb 202434.8434.9034.4634.6434.2214,649,200
01 Feb 202435.4235.6834.9335.1334.7011,885,600
31 Jan 202435.6135.7135.0835.1034.679,114,000
30 Jan 202435.5035.9235.2835.8935.458,170,100
29 Jan 202435.6835.7035.2935.6335.207,709,000
26 Jan 202435.4335.6435.1035.6335.208,554,200
25 Jan 202434.8535.1634.6435.1534.728,407,900
24 Jan 202434.4734.6234.4034.5634.149,333,900
23 Jan 202434.0934.4234.0834.2533.838,103,400
22 Jan 202434.0034.3633.6234.2533.8311,724,900
19 Jan 202434.0234.0233.7533.8533.449,522,800
18 Jan 202433.9634.0533.6034.0333.6211,095,000
17 Jan 202433.7734.1533.5233.9033.499,598,300
16 Jan 202434.6034.6134.0834.2833.8610,905,700
12 Jan 202435.1135.2034.7134.8634.439,341,200
11 Jan 202435.0035.0434.5234.6134.1910,093,300
10 Jan 202435.0735.1034.6234.7034.289,578,500
09 Jan 202435.5035.5134.8934.8934.469,485,800
08 Jan 202435.3735.4635.0135.4335.0011,581,400
05 Jan 202436.1636.2535.8336.0335.598,369,000
04 Jan 202436.4436.4835.7335.7635.326,915,000
03 Jan 202435.5736.1835.4436.0035.568,032,400
02 Jan 202435.6435.8235.4335.5035.076,915,200
29 Dec 202335.3835.5135.2835.4034.973,688,000
28 Dec 202335.5235.7135.3235.3334.905,069,600
27 Dec 202335.7335.9035.6535.7335.296,352,400
26 Dec 202335.5135.8935.4535.6735.244,949,600
22 Dec 202335.7035.7335.3335.3334.904,127,400
21 Dec 202335.2735.4835.2035.4635.035,446,900
20 Dec 202335.3735.5234.9735.0234.599,181,800
19 Dec 202335.2535.4935.1035.4034.977,517,300
18 Dec 202335.5035.5935.0635.1234.696,903,200
15 Dec 202335.2435.3134.7634.8134.3910,286,500
14 Dec 202335.6935.9335.5635.8035.369,350,300
13 Dec 202334.5535.1334.2535.0334.609,787,500
12 Dec 202334.8134.8534.5534.7634.346,366,400
11 Dec 202335.1535.3835.0035.1334.706,558,700
08 Dec 202335.0835.4035.0235.3034.878,230,400
07 Dec 202334.9135.0034.4834.6934.277,833,000
06 Dec 202335.4335.5734.8434.8534.438,903,800
05 Dec 202335.7835.8635.2735.2934.866,153,600
04 Dec 202335.6435.8935.4235.5935.168,805,600
01 Dec 202336.0836.4835.9535.9835.5410,122,300
30 Nov 202336.6036.8136.0536.2935.8512,310,800
29 Nov 202336.0436.2335.8236.0735.639,570,700
28 Nov 202335.9836.2435.8635.9435.506,016,400
27 Nov 202336.0436.1035.8135.9435.508,413,100
24 Nov 202335.9036.1235.7935.8235.384,233,100
22 Nov 202334.6535.3134.4635.2734.8410,502,100
21 Nov 202335.8035.8835.6335.7435.305,190,200
20 Nov 202335.8836.1235.8235.8835.446,382,200
17 Nov 202335.3435.8135.3135.6135.187,348,200
16 Nov 202335.0535.1234.7035.0234.597,896,000
15 Nov 202335.8436.0735.5735.5935.167,116,100
14 Nov 202335.7636.0935.7235.8535.417,451,300
13 Nov 202335.4035.7635.3535.7035.266,733,500
10 Nov 202335.1135.1734.6935.0834.657,234,000
09 Nov 202334.8535.1134.6434.6834.268,490,100
09 Nov 20230.436 Dividend
08 Nov 202335.3435.4634.8334.9034.0415,163,200
07 Nov 202335.7535.8135.3535.4734.609,173,900
06 Nov 202336.6636.6636.2836.3035.418,019,900
03 Nov 202335.9636.4435.7636.2035.3111,278,700
02 Nov 202336.1736.9436.1036.8635.9611,805,300
01 Nov 202336.2936.6135.9436.0935.2013,198,800
31 Oct 202336.4636.9435.9936.5835.6820,235,900
30 Oct 202338.3138.6438.0938.3537.4110,120,600
27 Oct 202339.1439.2238.3738.6437.699,061,400
26 Oct 202338.6138.9638.3938.8237.876,167,600
25 Oct 202339.0439.2138.8339.0638.106,059,100
24 Oct 202339.3239.3238.7838.7937.848,776,300
23 Oct 202339.1339.2038.5738.9037.9510,895,100
20 Oct 202340.1540.3739.6139.6138.646,281,000
19 Oct 202340.1740.5639.9340.3339.347,909,500
18 Oct 202340.6940.8440.4540.7239.727,136,900
17 Oct 202340.3240.8240.3140.8139.818,865,100
16 Oct 202340.1740.3339.6940.2239.238,508,800
13 Oct 202340.0040.1739.7040.0139.0313,412,100
12 Oct 202339.4339.4938.9239.2938.3315,540,100
11 Oct 202338.8038.9138.3038.6537.707,900,500
10 Oct 202338.4238.8038.3138.6237.678,930,600
09 Oct 202338.1938.4337.9738.3837.449,959,100
06 Oct 202336.9837.4736.5937.2736.3610,420,100
05 Oct 202335.8836.5835.8436.4135.527,834,900
04 Oct 202336.8036.8736.0336.3135.4211,062,800
03 Oct 202337.4937.7037.2337.6036.687,532,200
02 Oct 202338.7138.7437.6237.8236.898,101,600
29 Sept 202339.3839.4738.6938.7237.778,012,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...