Mail

BP - BP p.l.c.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	35.26	35.74	35.23	35.71	35.71	7,988,500
06 Jun 2023	34.70	35.32	34.66	35.30	35.30	6,038,800
05 Jun 2023	35.85	35.92	35.22	35.34	35.34	6,971,800
02 Jun 2023	35.48	35.81	35.48	35.65	35.65	9,014,000
01 Jun 2023	34.16	34.92	34.06	34.72	34.72	8,329,800
31 May 2023	33.65	33.97	33.62	33.71	33.71	13,729,200
30 May 2023	34.82	35.06	34.62	34.99	34.99	8,122,100
26 May 2023	35.44	35.63	35.21	35.55	35.55	6,290,000
25 May 2023	35.27	35.41	34.99	35.36	35.36	10,845,700
24 May 2023	36.02	36.22	35.69	36.04	36.04	8,476,200
23 May 2023	36.19	36.49	36.05	36.18	36.18	7,124,000
22 May 2023	35.71	36.09	35.68	35.89	35.89	6,357,700
19 May 2023	36.25	36.40	35.87	36.03	36.03	8,653,800
18 May 2023	36.22	36.22	35.57	35.96	35.96	10,478,500
17 May 2023	35.99	36.21	35.66	36.00	36.00	8,234,200
16 May 2023	35.87	36.07	35.45	35.54	35.54	7,748,500
15 May 2023	36.19	36.37	35.92	36.19	36.19	8,605,700
12 May 2023	36.34	36.46	35.69	35.81	35.81	8,230,400
11 May 2023	35.70	35.99	35.50	35.97	35.97	7,755,700
11 May 2023	0.397 Dividend
10 May 2023	37.13	37.17	36.48	36.75	36.35	7,624,700
09 May 2023	36.66	37.25	36.58	36.99	36.59	8,576,500
08 May 2023	37.43	37.48	36.96	37.03	36.63	7,541,200
05 May 2023	37.07	37.41	37.06	37.13	36.73	9,646,400
04 May 2023	36.14	36.41	35.70	36.11	35.72	14,519,500
03 May 2023	36.42	36.86	36.34	36.46	36.07	13,226,900
02 May 2023	37.36	37.38	36.27	36.78	36.38	21,471,300
01 May 2023	39.98	40.42	39.84	40.01	39.58	6,697,300
28 Apr 2023	39.39	40.46	39.23	40.28	39.84	8,185,200
27 Apr 2023	39.09	39.48	39.01	39.34	38.92	5,701,200
26 Apr 2023	39.94	40.00	39.27	39.42	38.99	7,172,100
25 Apr 2023	39.84	39.86	39.14	39.57	39.14	9,306,800
24 Apr 2023	39.43	40.23	39.41	40.10	39.67	6,726,300
21 Apr 2023	39.38	39.65	39.32	39.64	39.21	7,416,300
20 Apr 2023	39.44	39.87	39.43	39.86	39.43	5,517,100
19 Apr 2023	39.80	40.07	39.64	40.06	39.63	7,029,200
18 Apr 2023	40.35	40.70	40.26	40.65	40.21	5,220,400
17 Apr 2023	40.66	40.67	40.28	40.43	39.99	6,162,200
14 Apr 2023	40.45	40.62	40.22	40.58	40.14	5,918,600
13 Apr 2023	40.37	40.52	40.25	40.46	40.02	4,368,500
12 Apr 2023	40.33	40.50	40.13	40.20	39.77	6,818,800
11 Apr 2023	40.01	40.11	39.81	39.86	39.43	5,451,300
10 Apr 2023	39.48	39.85	39.39	39.70	39.27	4,363,300
06 Apr 2023	39.81	39.87	39.45	39.51	39.08	8,896,800
05 Apr 2023	39.96	40.04	39.44	39.89	39.46	12,102,200
04 Apr 2023	39.92	39.93	39.14	39.33	38.91	8,587,200
03 Apr 2023	39.87	40.11	39.52	39.74	39.31	11,855,400
31 Mar 2023	37.98	38.10	37.74	37.94	37.53	6,858,100
30 Mar 2023	38.18	38.22	37.88	37.98	37.57	6,624,500
29 Mar 2023	37.80	37.81	37.53	37.69	37.28	7,810,900
28 Mar 2023	37.24	37.72	37.13	37.43	37.03	8,476,900
27 Mar 2023	36.52	37.11	36.24	36.88	36.48	9,415,300
24 Mar 2023	35.63	36.02	35.17	35.88	35.49	11,142,200
23 Mar 2023	36.99	37.26	36.20	36.48	36.09	9,883,700
22 Mar 2023	36.87	37.45	36.80	36.82	36.42	8,746,700
21 Mar 2023	37.10	37.27	36.59	37.02	36.62	9,470,100
20 Mar 2023	35.72	36.16	35.52	35.80	35.41	10,671,900
17 Mar 2023	35.52	35.69	34.78	35.17	34.79	11,139,300
16 Mar 2023	34.40	35.67	34.14	35.62	35.24	16,101,900
15 Mar 2023	36.07	36.44	34.99	35.85	35.46	18,693,800
14 Mar 2023	38.05	38.90	37.84	38.25	37.84	8,748,900
13 Mar 2023	37.49	38.61	37.37	38.01	37.60	13,377,100
10 Mar 2023	39.50	39.86	38.91	39.01	38.59	7,628,400
09 Mar 2023	39.74	40.05	39.24	39.34	38.92	5,999,900
08 Mar 2023	39.74	40.11	39.34	39.66	39.23	6,250,300
07 Mar 2023	40.11	40.18	39.58	39.80	39.37	6,987,600
06 Mar 2023	40.23	40.55	40.10	40.42	39.98	7,710,000
03 Mar 2023	39.28	40.30	39.27	40.22	39.79	6,833,100
02 Mar 2023	39.90	40.39	39.81	40.26	39.83	5,961,400
01 Mar 2023	39.76	40.05	39.64	39.93	39.50	6,031,100
28 Feb 2023	40.48	40.53	39.58	39.60	39.17	8,506,000
27 Feb 2023	40.08	40.45	39.88	40.22	39.79	8,712,100
24 Feb 2023	39.46	39.71	39.20	39.70	39.27	6,980,900
23 Feb 2023	39.71	39.81	39.29	39.68	39.25	9,015,300
22 Feb 2023	39.54	39.54	38.73	38.93	38.51	10,401,400
21 Feb 2023	39.94	40.21	39.75	39.77	39.34	8,579,500
17 Feb 2023	40.28	40.41	39.96	40.02	39.59	15,846,200
16 Feb 2023	40.37	41.25	40.34	40.95	40.51	15,847,600
16 Feb 2023	0.397 Dividend
15 Feb 2023	40.56	40.89	40.28	40.88	40.05	13,698,900
14 Feb 2023	40.54	41.38	40.47	41.02	40.18	8,974,900
13 Feb 2023	40.40	40.68	40.21	40.61	39.78	8,658,900
10 Feb 2023	40.54	40.85	40.32	40.65	39.82	19,905,000
09 Feb 2023	39.36	40.06	39.20	39.55	38.74	20,258,200
08 Feb 2023	38.13	38.99	38.00	38.65	37.86	18,957,400
07 Feb 2023	36.27	37.93	36.19	37.75	36.98	25,213,500
06 Feb 2023	34.95	35.06	34.28	34.84	34.13	14,223,000
03 Feb 2023	35.29	35.77	34.97	35.15	34.43	10,281,900
02 Feb 2023	36.31	36.34	34.85	35.20	34.48	16,777,900
01 Feb 2023	36.51	36.69	35.89	36.44	35.70	10,643,700
31 Jan 2023	35.85	36.24	35.63	36.23	35.49	8,023,000
30 Jan 2023	36.54	36.59	36.15	36.17	35.43	6,724,300
27 Jan 2023	36.42	36.60	36.14	36.32	35.58	8,445,500
26 Jan 2023	35.71	36.35	35.58	36.25	35.51	12,180,700
25 Jan 2023	35.00	35.28	34.76	35.24	34.52	8,041,800
24 Jan 2023	35.12	35.33	34.81	35.29	34.57	6,575,900
23 Jan 2023	35.50	35.80	35.38	35.58	34.85	6,143,600
20 Jan 2023	35.32	35.50	35.21	35.50	34.78	11,760,700
19 Jan 2023	35.16	35.72	35.11	35.54	34.81	8,334,000
18 Jan 2023	36.18	36.23	35.33	35.34	34.62	8,686,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...