BP - BP p.l.c.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202025.3325.4824.3224.9024.9025,582,477
08 Apr 202024.7025.5024.5325.3925.3913,964,900
07 Apr 202025.2625.9424.5924.8024.8018,976,100
06 Apr 202024.7125.1924.3325.0525.0514,911,400
03 Apr 202025.4625.6524.1124.7224.7218,464,300
02 Apr 202025.9727.5525.0626.0326.0334,967,000
01 Apr 202025.2325.5624.1124.3724.3723,461,100
31 Mar 202024.9825.8424.0224.3924.3921,194,600
30 Mar 202023.2624.2122.5623.9223.9222,853,900
27 Mar 202022.9723.0222.0822.3522.3523,224,900
26 Mar 202024.2225.3523.7124.4224.4247,558,400
25 Mar 202023.9325.4023.1224.2924.2937,556,700
24 Mar 202020.6222.6020.3222.1222.1232,232,000
23 Mar 202017.9918.6517.3318.1918.1932,360,200
20 Mar 202018.2418.2816.9117.3917.3926,443,500
19 Mar 202016.1517.8215.7717.0017.0017,597,700
18 Mar 202017.5317.8415.5116.1116.1121,048,500
17 Mar 202018.5719.1517.5018.8418.8420,337,900
16 Mar 202019.0519.8218.6018.8418.8419,486,200
13 Mar 202022.5722.6120.5022.1722.1721,556,500
12 Mar 202022.2622.2821.0521.5721.5725,202,800
11 Mar 202025.5425.7924.3724.6624.6628,811,600
10 Mar 202027.1327.2325.1426.7926.7925,094,000
09 Mar 202024.8326.1224.2025.2825.2846,759,600
06 Mar 202031.4231.7830.8331.2531.2516,798,600
05 Mar 202032.6032.7532.2032.6032.6014,383,500
04 Mar 202032.6033.1832.3733.1433.1416,523,100
03 Mar 202032.5032.9031.4531.9231.9220,721,900
02 Mar 202031.5532.2731.1232.2332.2320,401,900
28 Feb 202030.0631.3029.7131.2931.2926,032,800
27 Feb 202031.9332.5231.4531.5331.5317,600,700
26 Feb 202033.0633.4032.6532.6832.6811,302,100
25 Feb 202034.0534.0832.7832.9332.9313,983,300
24 Feb 202033.9434.2433.8634.0634.0612,423,000
21 Feb 202035.6335.6435.2135.3635.3610,693,300
20 Feb 202036.1636.3735.9135.9835.986,518,000
19 Feb 202035.9936.4035.9236.2536.259,434,700
18 Feb 202035.7536.1635.7236.0936.098,514,500
14 Feb 202036.1336.1635.6436.0036.008,804,500
13 Feb 202036.1336.3336.0436.1836.188,125,800
13 Feb 20200.63 Dividend
12 Feb 202037.0537.2236.8837.1736.549,822,000
11 Feb 202036.6736.6936.4136.5535.936,969,600
10 Feb 202036.1836.2836.0236.1935.587,835,500
07 Feb 202036.3336.4936.2836.3735.757,769,600
06 Feb 202037.2537.2836.7736.8836.259,641,600
05 Feb 202037.4737.7837.3537.6737.0311,978,500
04 Feb 202036.9136.9536.2236.5035.8820,783,100
03 Feb 202035.9035.9835.0735.2334.6317,247,800
31 Jan 202036.2436.2835.8736.1335.5212,518,800
30 Jan 202036.8337.0736.5137.0336.4010,591,400
29 Jan 202037.4137.5137.1337.1736.545,587,600
28 Jan 202037.5937.6137.3837.4136.788,183,300
27 Jan 202037.5237.6937.3237.4436.817,945,800
24 Jan 202038.1538.2038.0038.1337.486,441,200
23 Jan 202037.7838.2137.7038.2037.558,189,200
22 Jan 202038.1338.1737.7137.8837.247,873,000
21 Jan 202038.5038.5138.3038.3237.676,999,800
17 Jan 202038.9438.9438.7138.7738.115,811,500
16 Jan 202038.9839.0738.8138.8438.185,353,800
15 Jan 202038.7538.8138.6138.7138.054,835,100
14 Jan 202038.6838.8638.5838.8238.165,489,600
13 Jan 202038.6238.8638.4638.8038.146,129,100
10 Jan 202038.9839.0338.7438.7438.085,697,800
09 Jan 202038.7538.9638.4138.9638.306,646,800
08 Jan 202039.2439.3038.5938.8338.179,335,500
07 Jan 202039.3639.4839.0039.4338.7612,494,200
06 Jan 202039.6840.0839.6639.8539.1715,091,700
03 Jan 202038.4839.0938.4638.8338.1714,000,800
02 Jan 202038.0438.1537.8738.1437.496,565,100
31 Dec 201937.4237.7437.3337.7437.105,313,500
30 Dec 201937.8037.9737.5737.6036.966,105,900
27 Dec 201938.2438.2537.8637.8637.225,436,600
26 Dec 201938.0638.2037.9437.9837.344,504,200
24 Dec 201937.9738.1437.9638.0437.402,348,400
23 Dec 201937.7138.1237.7138.1137.466,378,500
20 Dec 201938.0238.0537.6737.8537.2110,546,800
19 Dec 201937.7437.8237.5737.6537.017,723,000
18 Dec 201937.6737.8837.5337.6537.017,442,800
17 Dec 201937.5237.8337.4737.5936.959,111,200
16 Dec 201937.4837.6637.3837.4436.817,882,000
13 Dec 201937.2837.4436.8736.9436.317,880,900
12 Dec 201936.6337.1036.5836.9636.336,482,700
11 Dec 201936.7236.9536.5036.5635.949,232,500
10 Dec 201937.0837.1936.9037.0136.384,903,400
09 Dec 201937.0437.2137.0137.1036.474,380,100
06 Dec 201936.9737.3536.9337.0936.466,254,000
05 Dec 201936.9937.0936.5836.6536.037,033,900
04 Dec 201937.0537.3036.9737.0636.437,029,800
03 Dec 201936.8636.9536.5636.8236.209,717,400
02 Dec 201937.5237.6137.2237.3136.685,480,400
29 Nov 201937.3237.4337.2237.4236.796,501,400
27 Nov 201938.1338.1837.6837.7637.129,770,600
26 Nov 201938.2938.3037.9738.1237.477,044,000
25 Nov 201938.5238.6738.4638.6337.985,754,700
22 Nov 201938.7638.8438.4038.5537.906,470,100
21 Nov 201938.6038.6738.3838.5937.947,429,600
20 Nov 201938.4638.6638.1638.5137.866,740,700
19 Nov 201939.2839.2838.6338.6537.995,536,300
18 Nov 201939.1339.1738.9639.0638.404,045,200
*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