UK markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.32+0.07 (+0.19%)
At close: 04:00PM EST
36.36 +0.04 (+0.11%)
After hours: 07:56PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202336.4236.6036.1436.3236.328,444,700
26 Jan 202335.7136.3535.5836.2536.2512,180,700
25 Jan 202335.0035.2834.7635.2435.248,041,800
24 Jan 202335.1235.3334.8135.2935.296,575,900
23 Jan 202335.5035.8035.3835.5835.586,143,600
20 Jan 202335.3235.5035.2135.5035.5011,760,700
19 Jan 202335.1635.7235.1135.5435.548,334,000
18 Jan 202336.1836.2335.3335.3435.348,686,700
17 Jan 202335.5635.8835.5235.6935.696,708,100
13 Jan 202335.4035.5735.2535.5635.567,234,600
12 Jan 202335.1335.6334.8935.3135.318,934,700
11 Jan 202334.9135.0534.6635.0435.047,073,300
10 Jan 202334.8134.9334.5134.8534.856,508,600
09 Jan 202335.1435.2534.6034.7734.777,831,300
06 Jan 202334.1934.6034.0234.4634.466,854,200
05 Jan 202333.5833.9933.5633.9033.906,440,200
04 Jan 202333.8034.0633.5333.7833.787,492,400
03 Jan 202335.0035.1934.0934.3234.327,967,400
30 Dec 202234.5234.9634.4734.9334.934,820,700
29 Dec 202234.5434.8534.4934.7034.704,881,500
28 Dec 202235.4235.4234.4934.5834.585,232,400
27 Dec 202235.0035.1634.8835.0435.044,325,800
23 Dec 202234.6335.0534.5335.0135.015,191,800
22 Dec 202234.6934.7933.9734.4134.416,249,900
21 Dec 202234.7335.1634.4935.0335.038,138,400
20 Dec 202234.0134.3133.8634.0834.085,286,300
19 Dec 202234.2234.2833.8033.9533.957,513,300
16 Dec 202233.3833.7433.1433.6833.6810,431,900
15 Dec 202234.5334.6434.0034.2834.287,088,500
14 Dec 202235.0335.1734.6434.8034.807,252,800
13 Dec 202234.9135.1634.7935.0135.019,256,400
12 Dec 202233.8134.2533.7434.1034.105,890,900
09 Dec 202233.8734.1733.6733.7133.716,311,800
08 Dec 202234.5834.6633.8033.9333.938,826,900
07 Dec 202234.1834.4933.7833.9133.9110,018,300
06 Dec 202234.6835.1334.2434.3734.3712,890,200
05 Dec 202235.7935.9534.8035.0035.007,165,100
02 Dec 202235.1335.4835.1035.3635.367,595,000
01 Dec 202235.9936.1035.6435.7235.727,051,300
30 Nov 202236.0136.1135.4235.9035.9013,261,300
29 Nov 202235.2035.7335.1735.3135.318,203,900
28 Nov 202234.6335.1034.4334.7334.737,479,900
25 Nov 202235.2035.5035.1235.2735.273,506,800
23 Nov 202234.8835.0534.6934.9834.989,561,300
22 Nov 202234.3734.9534.2034.8934.8915,271,400
21 Nov 202233.0933.1832.3033.1333.1310,601,600
18 Nov 202233.7634.1333.4334.0434.046,718,500
17 Nov 202233.9234.3533.7134.3534.359,614,000
16 Nov 202234.3634.4533.8733.9733.978,778,600
15 Nov 202234.0034.1933.7833.9133.9110,269,600
14 Nov 202233.5833.9433.5333.5533.556,713,500
11 Nov 202233.9134.0333.6233.8433.8410,413,400
10 Nov 202233.2433.2632.6532.9532.9510,854,300
09 Nov 202232.9433.1032.2832.3332.3311,371,600
09 Nov 20220.36 Dividend
08 Nov 202233.8834.0133.4633.7333.378,902,800
07 Nov 202234.3934.5434.2034.3333.968,989,300
04 Nov 202233.9134.1033.5933.9233.5610,965,600
03 Nov 202232.5533.1832.4733.0432.698,239,500
02 Nov 202233.2533.5532.7232.7632.4111,130,500
01 Nov 202233.5433.5933.0833.2032.8511,157,600
31 Oct 202232.6733.3832.6333.2832.9210,393,700
28 Oct 202233.0633.1732.6733.1532.8011,293,200
27 Oct 202233.4433.6633.1533.2332.8812,764,300
26 Oct 202231.9632.4931.9232.3131.9710,742,900
25 Oct 202232.0332.1731.8732.0831.747,872,800
24 Oct 202231.6132.1731.5031.8031.4611,514,100
21 Oct 202230.7831.4230.7031.3631.0311,288,800
20 Oct 202231.1431.4430.8230.9630.638,263,300
19 Oct 202230.4730.9830.4330.9030.579,749,300
18 Oct 202230.7230.8029.9930.4830.1511,167,600
17 Oct 202230.5330.9330.4830.4830.158,482,800
14 Oct 202231.1231.1630.3030.3330.0110,543,700
13 Oct 202230.0231.3130.0231.1530.8212,228,600
12 Oct 202229.7630.0829.5429.9529.639,185,700
11 Oct 202230.0430.4429.7429.8129.498,816,900
10 Oct 202230.8431.0130.3330.3530.038,890,700
07 Oct 202231.2631.5330.9131.0830.7511,040,900
06 Oct 202230.4231.2130.4031.1430.8116,464,300
05 Oct 202230.9831.5030.7631.3831.0512,498,200
04 Oct 202230.5031.3230.4431.2830.9511,348,800
03 Oct 202229.8330.2329.7530.1029.789,804,800
30 Sept 202228.5429.0728.4528.5528.257,811,100
29 Sept 202228.3628.8128.0228.7528.4410,891,100
28 Sept 202227.6328.6427.5328.5628.2612,249,500
27 Sept 202227.8328.0527.4027.5527.2613,906,800
26 Sept 202227.8228.1827.2127.2626.9717,517,500
23 Sept 202229.0629.1127.9528.0827.7817,738,100
22 Sept 202231.2531.4130.7930.7930.468,809,700
21 Sept 202231.2731.3630.5230.5230.197,877,300
20 Sept 202231.1731.1930.8431.0030.677,236,500
19 Sept 202230.3530.9330.2930.9030.575,023,100
16 Sept 202231.2831.3130.7031.0130.687,943,400
15 Sept 202231.4531.6731.3531.5031.169,639,400
14 Sept 202231.9832.3731.8432.0831.747,688,200
13 Sept 202231.7332.1631.6231.7731.4310,144,600
12 Sept 202232.1332.4231.9732.1331.797,723,000
09 Sept 202231.4531.7331.3331.6931.358,657,100
08 Sept 202230.4430.8030.3530.7030.379,721,700
07 Sept 202230.4930.7030.2030.6730.3410,867,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...