BP - BP p.l.c.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202022.0622.4822.0322.4622.4612,825,300
09 Jul 202022.9022.9622.0322.0522.0512,854,200
08 Jul 202023.0223.3722.9023.1623.166,934,100
07 Jul 202023.4423.4923.0123.0223.026,379,300
06 Jul 202023.6723.9323.4423.6423.647,313,000
02 Jul 202023.6423.8623.2823.4123.416,507,000
01 Jul 202023.3323.6423.1823.2123.217,641,100
30 Jun 202022.9723.4122.7223.3223.3210,279,700
29 Jun 202023.3223.6523.1423.4823.4810,671,100
26 Jun 202023.3823.4222.6622.7622.769,168,300
25 Jun 202022.9823.5022.8723.5023.507,767,700
24 Jun 202023.7623.7623.0123.1423.149,409,500
23 Jun 202024.4324.4724.1124.1724.179,041,700
22 Jun 202023.7024.0023.5823.8723.878,944,100
19 Jun 202024.2124.2623.5623.6723.6710,187,300
18 Jun 202023.4423.8323.2723.6923.698,845,500
17 Jun 202024.4024.4723.7023.7023.7012,126,700
16 Jun 202024.9625.2124.2124.5524.5514,347,700
15 Jun 202023.4724.5923.2324.3624.3612,731,300
12 Jun 202025.0025.2524.2124.7524.7511,712,300
11 Jun 202025.0825.3924.0324.0724.0714,777,900
10 Jun 202026.8926.9926.2826.3826.389,728,700
09 Jun 202027.5427.6027.0427.3427.3411,900,500
08 Jun 202028.4528.5727.8628.3828.3813,501,700
05 Jun 202027.2527.9427.2527.7127.7118,396,600
04 Jun 202025.6325.8425.2525.6925.698,651,800
03 Jun 202025.6726.0025.5525.9025.9012,323,500
02 Jun 202024.7224.9924.6124.9524.9513,095,800
01 Jun 202023.1523.9123.0123.8423.8410,749,700
29 May 202022.8623.2422.7223.1423.1410,207,800
28 May 202023.8023.8223.2123.2623.268,673,900
27 May 202024.1024.1823.4823.9323.939,544,500
26 May 202023.3523.4423.1523.2623.2610,086,800
22 May 202022.9823.0322.5622.9822.987,943,300
21 May 202023.7323.9223.1123.3823.3810,641,700
20 May 202023.5523.7123.3423.6223.6210,497,600
19 May 202023.7023.7022.9122.9122.9114,223,600
18 May 202023.3123.8823.2923.5123.5116,742,500
15 May 202021.7922.2621.6221.8221.8211,161,100
14 May 202021.7522.2921.2022.1422.1410,762,400
13 May 202023.0923.1622.1222.2322.2310,590,400
12 May 202023.7323.8323.0623.0623.0610,151,300
11 May 202023.5723.7223.3923.5023.506,956,400
08 May 202024.0324.0623.7124.0324.038,214,800
08 May 20200.63 Dividend
07 May 202024.3524.5923.9524.0623.4310,125,600
06 May 202024.1524.2123.5223.5822.9611,111,900
05 May 202024.4224.7323.8023.8723.2413,556,300
04 May 202022.6823.3622.5323.2522.6414,212,700
01 May 202022.9223.2122.6322.8322.2313,474,900
30 Apr 202024.2424.3023.6023.8023.1818,535,800
29 Apr 202025.1025.4725.0225.4324.7612,443,500
28 Apr 202023.9724.5023.7724.1623.5311,909,000
27 Apr 202023.1424.4022.8324.3123.6716,002,100
24 Apr 202023.5923.8223.0423.3922.7813,170,000
23 Apr 202023.4323.8923.2623.3822.7714,592,300
22 Apr 202022.9823.4422.7223.3322.7214,894,000
21 Apr 202021.5422.1821.2821.6421.0723,740,700
20 Apr 202022.2622.9922.1722.3521.7618,106,000
17 Apr 202022.5523.4522.4723.4322.8214,878,100
16 Apr 202022.2022.3121.7221.8521.2819,866,500
15 Apr 202023.3223.3722.5722.8422.2423,633,000
14 Apr 202024.4424.8124.1624.4423.8012,335,200
13 Apr 202025.4325.4424.5624.9124.2610,434,000
09 Apr 202025.3325.4824.3224.9024.2525,720,100
08 Apr 202024.7025.5024.5325.3924.7313,992,300
07 Apr 202025.2625.9424.5924.8024.1518,976,100
06 Apr 202024.7125.1924.3325.0524.3914,911,400
03 Apr 202025.4625.6524.1124.7224.0718,464,300
02 Apr 202025.9727.5525.0626.0325.3534,967,000
01 Apr 202025.2325.5624.1124.3723.7323,461,100
31 Mar 202024.9825.8424.0224.3923.7521,194,600
30 Mar 202023.2624.2122.5623.9223.2922,853,900
27 Mar 202022.9723.0222.0822.3521.7623,224,900
26 Mar 202024.2225.3523.7124.4223.7847,558,400
25 Mar 202023.9325.4023.1224.2923.6537,556,700
24 Mar 202020.6222.6020.3222.1221.5432,232,000
23 Mar 202017.9918.6517.3318.1917.7132,360,200
20 Mar 202018.2418.2816.9117.3916.9326,443,500
19 Mar 202016.1517.8215.7717.0016.5517,597,700
18 Mar 202017.5317.8415.5116.1115.6921,048,500
17 Mar 202018.5719.1517.5018.8418.3520,337,900
16 Mar 202019.0519.8218.6018.8418.3519,486,200
13 Mar 202022.5722.6120.5022.1721.5921,556,500
12 Mar 202022.2622.2821.0521.5721.0125,202,800
11 Mar 202025.5425.7924.3724.6624.0128,811,600
10 Mar 202027.1327.2325.1426.7926.0925,094,000
09 Mar 202024.8326.1224.2025.2824.6246,759,600
06 Mar 202031.4231.7830.8331.2530.4316,798,600
05 Mar 202032.6032.7532.2032.6031.7514,383,500
04 Mar 202032.6033.1832.3733.1432.2716,523,100
03 Mar 202032.5032.9031.4531.9231.0820,721,900
02 Mar 202031.5532.2731.1232.2331.3920,401,900
28 Feb 202030.0631.3029.7131.2930.4726,032,800
27 Feb 202031.9332.5231.4531.5330.7017,596,300
26 Feb 202033.0633.4032.6532.6831.8211,302,100
25 Feb 202034.0534.0832.7832.9332.0713,983,300
24 Feb 202033.9434.2433.8634.0633.1712,423,000
21 Feb 202035.6335.6435.2135.3634.4310,693,300
20 Feb 202036.1636.3735.9135.9835.046,518,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more