UK markets open in 2 hours 21 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.10-0.31 (-1.45%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202020.9621.2220.9221.1021.109,843,100
25 Nov 202021.4921.6021.1621.4121.4114,150,600
24 Nov 202021.6822.1021.4821.8621.8623,651,600
23 Nov 202020.1920.4220.0820.4120.4113,965,300
20 Nov 202019.4819.6019.3719.4919.498,781,700
19 Nov 202019.2619.6019.1519.5319.5314,370,100
18 Nov 202020.1620.2719.5519.5619.5614,930,900
17 Nov 202019.5620.1219.3420.0520.0517,444,900
16 Nov 202019.9719.9919.5219.7619.7618,338,200
13 Nov 202018.4418.8618.4118.8018.8011,526,100
12 Nov 202018.5218.9118.1918.2818.2818,017,600
11 Nov 202019.6219.6318.7718.8818.8823,230,200
10 Nov 202019.3219.3318.9319.1019.1036,959,100
09 Nov 202018.4818.7517.9818.0818.0850,503,300
06 Nov 202015.8316.0415.6015.6415.6417,539,800
05 Nov 202015.8816.0315.7715.8315.8314,209,300
05 Nov 20200.315 Dividend
04 Nov 202016.1316.3615.8416.1315.8115,746,600
03 Nov 202016.5516.5816.1016.1815.8621,144,500
02 Nov 202015.8216.2215.5216.1015.7918,342,400
30 Oct 202015.3515.5015.2415.4815.1822,618,400
29 Oct 202014.9815.3014.7415.2614.9628,288,100
28 Oct 202015.0015.3014.8514.9014.6127,748,600
27 Oct 202015.6415.6515.3515.3815.0822,195,500
26 Oct 202016.0216.0415.6315.8015.4919,148,600
23 Oct 202016.2716.3315.8816.0515.7415,353,000
22 Oct 202015.6216.1315.5916.1015.7918,373,500
21 Oct 202016.0216.0615.8315.8315.5213,462,000
20 Oct 202016.1216.2716.0216.1515.8314,079,500
19 Oct 202016.2116.4516.0116.0315.7214,844,000
16 Oct 202016.1816.4316.0316.2515.9317,779,500
15 Oct 202015.9816.4515.8716.4416.1218,613,900
14 Oct 202016.5216.8316.5116.5916.2713,027,700
13 Oct 202016.9717.0016.6016.6816.3517,753,600
12 Oct 202017.2017.2817.0617.2416.9013,252,600
09 Oct 202017.6817.7417.3117.3617.0211,540,400
08 Oct 202017.1617.5117.1617.4917.1514,478,200
07 Oct 202016.9017.0916.7417.0316.7013,702,200
06 Oct 202017.4117.5616.8716.9316.6016,098,800
05 Oct 202016.9717.2316.8617.1916.8512,696,000
02 Oct 202016.4116.9216.3816.8516.5220,237,100
01 Oct 202017.0417.1516.7616.8316.5018,172,600
30 Sep 202017.7217.8017.3517.4617.1216,180,200
29 Sep 202017.9517.9617.5717.6717.3214,968,900
28 Sep 202018.2318.3518.1118.1817.8214,455,400
25 Sep 202017.8517.9217.6417.8617.5114,525,300
24 Sep 202018.1618.1617.7117.9317.5816,710,500
23 Sep 202018.6618.7017.9417.9717.6212,163,900
22 Sep 202018.8418.9818.3418.4818.1210,344,100
21 Sep 202018.3118.4118.1118.3217.9617,000,200
18 Sep 202019.2319.3118.8718.8818.5119,415,800
17 Sep 202019.6719.8019.4319.5619.1815,839,000
16 Sep 202019.7520.2519.5519.9619.5714,637,100
15 Sep 202019.9420.1619.6319.6619.2812,800,900
14 Sep 202020.1220.1219.8019.8419.459,731,200
11 Sep 202020.0520.2419.8420.0619.6710,331,700
10 Sep 202020.5620.6019.8919.9119.5213,894,700
09 Sep 202020.6720.7120.2720.3219.9211,437,500
08 Sep 202020.3720.4719.9620.1519.7613,793,400
04 Sep 202020.9821.0020.3120.5420.1411,604,600
03 Sep 202020.6021.0920.5020.6120.2113,144,900
02 Sep 202020.6920.8020.5120.5720.1712,777,000
01 Sep 202020.9121.1520.6920.7720.3611,404,900
31 Aug 202021.3921.4220.9120.9320.527,775,700
28 Aug 202021.3421.4721.1521.3820.967,871,900
27 Aug 202021.5221.5421.0421.1420.7310,231,000
26 Aug 202021.5021.5921.3221.3820.967,356,600
25 Aug 202022.1922.2221.5121.6221.2010,788,200
24 Aug 202021.9222.1821.7821.9121.4813,287,900
21 Aug 202021.6821.7121.3621.4621.0412,047,400
20 Aug 202022.0022.0921.8521.9621.539,597,300
19 Aug 202022.3222.5822.1722.2421.817,528,600
18 Aug 202022.5422.8622.3222.3621.9212,027,600
17 Aug 202023.0223.0822.5422.7522.3112,287,400
14 Aug 202023.0623.2422.8422.9922.5410,304,000
13 Aug 202024.0124.0423.3923.4522.9910,192,400
13 Aug 20200.315 Dividend
12 Aug 202024.4724.6124.1924.2623.4810,277,200
11 Aug 202024.2324.3423.7123.8123.0411,536,400
10 Aug 202023.3323.5023.2523.5022.7412,578,500
07 Aug 202022.6222.9922.5322.9822.2410,619,400
06 Aug 202023.3823.6623.2123.2622.5112,136,100
05 Aug 202024.5124.5323.7923.9523.1815,091,700
04 Aug 202023.3724.0023.1823.7422.9728,004,500
03 Aug 202021.9722.1821.8422.0921.3811,781,300
31 Jul 202022.1922.2821.7522.0421.3311,139,700
30 Jul 202022.8022.9022.2322.4421.7210,342,400
29 Jul 202022.9623.2322.8523.2222.476,652,500
28 Jul 202022.9523.1922.8122.8222.0810,691,300
27 Jul 202022.9923.1422.8323.1422.397,307,800
24 Jul 202022.9823.2722.9122.9322.1910,917,900
23 Jul 202023.1123.3223.0223.2222.479,070,500
22 Jul 202023.6223.6523.2523.4522.698,184,500
21 Jul 202023.4124.4823.3524.0923.3113,615,500
20 Jul 202023.2323.4222.9322.9422.207,636,200
17 Jul 202023.6823.7023.2123.2522.509,034,300
16 Jul 202023.7424.0023.6023.7222.958,327,200
15 Jul 202023.6923.8623.5223.8123.0410,738,200
14 Jul 202022.5123.3122.4223.2822.539,389,700
13 Jul 202022.6522.8822.4022.4621.7410,344,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...