UK markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.82+0.24 (+0.96%)
As of 12:13PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 202124.6225.0024.5924.8224.826,140,889
01 Mar 202124.8225.0924.4824.5824.5812,152,200
26 Feb 202124.7624.8524.1824.4124.4122,957,200
25 Feb 202125.9226.1325.2725.5925.5928,613,600
24 Feb 202124.6425.4424.5225.3025.3021,440,900
23 Feb 202124.0824.3223.3324.2324.2321,295,500
22 Feb 202122.9023.9122.8623.6323.6316,249,700
19 Feb 202122.5622.9822.5322.8722.8712,257,700
18 Feb 202122.8623.0122.4422.4622.4613,338,600
18 Feb 20210.315 Dividend
17 Feb 202123.2923.5922.9123.5823.2617,490,100
16 Feb 202123.0923.3022.8923.1822.8718,144,000
12 Feb 202121.2421.9521.1721.9121.6212,032,500
11 Feb 202121.3421.4721.2121.3721.0810,923,900
10 Feb 202121.3221.7021.1621.5821.2917,641,200
09 Feb 202121.6721.8921.2921.7321.4419,116,900
08 Feb 202121.2022.2221.1722.0321.7435,302,600
05 Feb 202121.0021.1620.7020.8120.5329,838,700
04 Feb 202121.1621.2420.7720.9920.7126,715,800
03 Feb 202120.6821.3120.6721.2720.9925,418,100
02 Feb 202121.4821.5020.4320.7520.4744,853,000
01 Feb 202122.2922.3721.8322.2121.9119,573,400
29 Jan 202122.5422.6922.0522.2221.9212,168,100
28 Jan 202122.8523.1822.6622.8622.5511,086,800
27 Jan 202122.7723.3122.4122.7322.4314,209,300
26 Jan 202123.2823.4623.0023.0322.7212,207,100
25 Jan 202123.1623.2322.7623.0722.7617,207,700
22 Jan 202123.4523.9323.3423.8723.5515,195,000
21 Jan 202124.6624.6823.7924.0223.7011,698,600
20 Jan 202124.7724.9024.4824.8124.4813,765,900
19 Jan 202124.6224.8024.4124.6524.3215,885,200
15 Jan 202124.8024.8924.1424.2623.9424,063,900
14 Jan 202125.0225.5524.9725.4725.1314,279,000
13 Jan 202125.1125.1224.6224.7824.4514,152,800
12 Jan 202124.9425.1924.7225.0124.6816,990,200
11 Jan 202123.7624.5023.6824.3824.0512,513,600
08 Jan 202124.1724.4923.9924.4024.0720,189,600
07 Jan 202123.7224.1523.5023.9123.5916,470,700
06 Jan 202123.3723.8622.9423.4123.1025,221,400
05 Jan 202121.4322.7821.3722.3822.0825,447,500
04 Jan 202121.0921.1320.5520.8320.5514,485,100
31 Dec 202020.7620.9320.5020.5220.2512,011,100
30 Dec 202021.1921.2920.9321.0320.7511,662,600
29 Dec 202021.3921.4020.9921.0720.7913,062,300
28 Dec 202021.2921.5020.8920.9920.7110,215,000
24 Dec 202021.2921.3320.8421.0620.785,024,000
23 Dec 202021.1421.5421.1021.2120.9313,739,900
22 Dec 202020.7020.7620.4320.4820.2110,396,200
21 Dec 202020.3120.8720.1920.6820.4019,097,500
18 Dec 202022.0022.0221.6221.7421.4510,984,900
17 Dec 202022.0222.0521.7521.9021.6114,900,600
16 Dec 202021.8822.0521.6621.8321.5412,281,900
15 Dec 202021.5821.9921.5121.9421.6511,904,000
14 Dec 202022.1422.3321.3321.3621.0713,009,800
11 Dec 202022.1322.1721.6722.0321.7413,760,100
10 Dec 202022.0222.8321.9822.4122.1117,912,300
09 Dec 202022.1122.3621.6821.9021.6115,677,500
08 Dec 202021.6921.9921.6421.7921.5015,181,200
07 Dec 202021.8021.9821.5521.6821.3914,184,400
04 Dec 202022.0922.4422.0422.2721.9718,195,700
03 Dec 202021.2821.9021.0521.3621.0720,335,900
02 Dec 202020.7421.4420.6721.0720.7918,098,900
01 Dec 202020.4720.6220.1920.2419.9719,105,800
30 Nov 202020.6020.6419.5619.5619.3019,573,100
27 Nov 202020.9621.2220.9221.1020.829,843,100
25 Nov 202021.4921.6021.1621.4121.1214,150,600
24 Nov 202021.6822.1021.4821.8621.5723,651,600
23 Nov 202020.1920.4220.0820.4120.1413,965,300
20 Nov 202019.4819.6019.3719.4919.238,781,700
19 Nov 202019.2619.6019.1519.5319.2714,370,100
18 Nov 202020.1620.2719.5519.5619.3014,930,900
17 Nov 202019.5620.1219.3420.0519.7817,444,900
16 Nov 202019.9719.9919.5219.7619.5018,338,200
13 Nov 202018.4418.8618.4118.8018.5511,526,100
12 Nov 202018.5218.9118.1918.2818.0418,017,600
11 Nov 202019.6219.6318.7718.8818.6323,230,200
10 Nov 202019.3219.3318.9319.1018.8436,959,100
09 Nov 202018.4818.7517.9818.0817.8450,503,300
06 Nov 202015.8316.0415.6015.6415.4317,539,800
05 Nov 202015.8816.0315.7715.8315.6214,209,300
05 Nov 20200.315 Dividend
04 Nov 202016.1316.3615.8416.1315.6015,746,600
03 Nov 202016.5516.5816.1016.1815.6521,144,500
02 Nov 202015.8216.2215.5216.1015.5718,342,400
30 Oct 202015.3515.5015.2415.4814.9722,618,400
29 Oct 202014.9815.3014.7415.2614.7628,288,100
28 Oct 202015.0015.3014.8514.9014.4127,748,600
27 Oct 202015.6415.6515.3515.3814.8822,195,500
26 Oct 202016.0216.0415.6315.8015.2819,148,600
23 Oct 202016.2716.3315.8816.0515.5315,353,000
22 Oct 202015.6216.1315.5916.1015.5718,373,500
21 Oct 202016.0216.0615.8315.8315.3113,462,000
20 Oct 202016.1216.2716.0216.1515.6214,079,500
19 Oct 202016.2116.4516.0116.0315.5114,844,000
16 Oct 202016.1816.4316.0316.2515.7217,779,500
15 Oct 202015.9816.4515.8716.4415.9018,613,900
14 Oct 202016.5216.8316.5116.5916.0513,027,700
13 Oct 202016.9717.0016.6016.6816.1417,753,600
12 Oct 202017.2017.2817.0617.2416.6813,252,600
09 Oct 202017.6817.7417.3117.3616.7911,540,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...