BP - BP p.l.c.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202038.9438.9438.7138.7738.775,809,700
16 Jan 202038.9839.0738.8138.8438.845,353,800
15 Jan 202038.7538.8138.6138.7138.714,835,100
14 Jan 202038.6838.8638.5838.8238.825,489,600
13 Jan 202038.6238.8638.4638.8038.806,129,100
10 Jan 202038.9839.0338.7438.7438.745,697,800
09 Jan 202038.7538.9638.4138.9638.966,646,800
08 Jan 202039.2439.3038.5938.8338.839,335,500
07 Jan 202039.3639.4839.0039.4339.4312,494,200
06 Jan 202039.6840.0839.6639.8539.8515,091,700
03 Jan 202038.4839.0938.4638.8338.8314,000,800
02 Jan 202038.0438.1537.8738.1438.146,565,100
31 Dec 201937.4237.7437.3337.7437.745,313,500
30 Dec 201937.8037.9737.5737.6037.606,105,900
27 Dec 201938.2438.2537.8637.8637.865,436,600
26 Dec 201938.0638.2037.9437.9837.984,504,200
24 Dec 201937.9738.1437.9638.0438.042,348,400
23 Dec 201937.7138.1237.7138.1138.116,378,500
20 Dec 201938.0238.0537.6737.8537.8510,546,800
19 Dec 201937.7437.8237.5737.6537.657,723,000
18 Dec 201937.6737.8837.5337.6537.657,442,800
17 Dec 201937.5237.8337.4737.5937.599,111,200
16 Dec 201937.4837.6637.3837.4437.447,882,000
13 Dec 201937.2837.4436.8736.9436.947,880,900
12 Dec 201936.6337.1036.5836.9636.966,482,700
11 Dec 201936.7236.9536.5036.5636.569,232,500
10 Dec 201937.0837.1936.9037.0137.014,903,400
09 Dec 201937.0437.2137.0137.1037.104,380,100
06 Dec 201936.9737.3536.9337.0937.096,254,000
05 Dec 201936.9937.0936.5836.6536.657,033,900
04 Dec 201937.0537.3036.9737.0637.067,029,800
03 Dec 201936.8636.9536.5636.8236.829,717,400
02 Dec 201937.5237.6137.2237.3137.315,480,400
29 Nov 201937.3237.4337.2237.4237.426,501,400
27 Nov 201938.1338.1837.6837.7637.769,770,600
26 Nov 201938.2938.3037.9738.1238.127,044,000
25 Nov 201938.5238.6738.4638.6338.635,754,700
22 Nov 201938.7638.8438.4038.5538.556,470,100
21 Nov 201938.6038.6738.3838.5938.597,429,600
20 Nov 201938.4638.6638.1638.5138.516,740,700
19 Nov 201939.2839.2838.6338.6538.655,536,300
18 Nov 201939.1339.1738.9639.0639.064,045,200
15 Nov 201939.0539.3239.0339.2139.213,671,200
14 Nov 201939.2639.3038.8938.9838.984,768,400
13 Nov 201939.2739.3939.1239.2139.215,035,800
12 Nov 201939.3639.5239.0339.1339.136,745,900
11 Nov 201938.8039.1738.7639.1539.1511,535,700
08 Nov 201939.1539.2638.8439.1939.196,959,200
07 Nov 201939.4039.4839.2239.3239.3211,570,900
07 Nov 20190.615 Dividend
06 Nov 201939.7739.8539.3239.4038.788,724,400
05 Nov 201940.0140.0139.6339.8339.219,427,100
04 Nov 201939.4739.6939.3439.3638.7510,919,900
01 Nov 201938.3238.8338.1838.7038.108,906,600
31 Oct 201938.2438.2537.7737.9137.328,760,900
30 Oct 201938.5538.7238.2238.4637.8612,320,700
29 Oct 201938.3238.4037.6637.9337.3415,651,100
28 Oct 201939.7839.8039.1739.2438.639,081,300
25 Oct 201939.0539.4439.0339.3538.745,444,400
24 Oct 201939.6039.6138.9439.2138.608,855,400
23 Oct 201938.8839.1138.8139.0638.458,371,700
22 Oct 201938.6438.9438.4538.5137.918,594,900
21 Oct 201938.0838.4038.0438.2737.677,042,900
18 Oct 201937.6237.7337.4737.4836.893,973,900
17 Oct 201937.7137.8837.5137.7637.175,221,300
16 Oct 201937.4737.6237.1837.2136.634,789,500
15 Oct 201937.4737.6637.2737.3636.785,254,500
14 Oct 201937.2837.5237.2037.4236.843,237,800
11 Oct 201937.5137.5937.3637.4636.886,911,600
10 Oct 201937.2537.3537.0037.1636.588,344,100
09 Oct 201937.2837.3837.1237.1736.594,499,600
08 Oct 201937.0137.2736.8336.8536.278,345,900
07 Oct 201937.1137.4036.9436.9536.375,651,400
04 Oct 201936.5836.9736.4536.9636.386,780,400
03 Oct 201936.1936.4235.8836.3735.807,910,000
02 Oct 201937.0037.0536.4036.5936.028,522,200
01 Oct 201938.0738.1037.5037.7037.115,611,100
30 Sep 201938.1138.3837.9837.9937.404,095,500
27 Sep 201938.1038.4938.0638.2637.663,739,900
26 Sep 201938.3438.3538.0538.2537.658,064,100
25 Sep 201937.7638.2137.7038.1737.5712,022,800
24 Sep 201938.5538.5638.0738.1337.536,289,500
23 Sep 201938.6838.9538.6838.7638.153,797,600
20 Sep 201939.0239.2738.9038.9938.385,386,800
19 Sep 201939.1439.1438.6838.6938.095,830,800
18 Sep 201938.5638.8238.4738.5937.996,728,900
17 Sep 201939.5739.5738.3738.5437.9414,025,000
16 Sep 201939.8539.8539.0439.3538.7419,987,200
13 Sep 201937.8237.9637.7237.8737.284,068,700
12 Sep 201937.3837.7537.2637.6737.085,299,700
11 Sep 201938.2438.4037.6837.8037.2112,265,000
10 Sep 201937.8938.3637.7937.8437.256,787,900
09 Sep 201937.5637.6737.4237.5036.915,305,600
06 Sep 201937.1737.4937.0137.4536.875,984,600
05 Sep 201937.6337.7337.3237.3736.795,920,600
04 Sep 201937.3237.4637.2637.3136.734,314,900
03 Sep 201936.6937.0036.5736.9536.373,908,100
30 Aug 201937.0637.1336.7636.9536.374,757,400
29 Aug 201937.1537.1736.8836.9536.377,093,500
28 Aug 201936.7937.1636.6336.8336.267,612,300
*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