UK markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.55-0.20 (-0.70%)
At close: 04:00PM EDT
28.54 -0.01 (-0.04%)
After hours: 07:53PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202228.5429.0728.4528.5528.557,809,100
29 Sept 202228.3628.8128.0228.7528.7510,891,100
28 Sept 202227.6328.6427.5328.5628.5612,249,500
27 Sept 202227.8328.0527.4027.5527.5513,906,800
26 Sept 202227.8228.1827.2127.2627.2617,517,500
23 Sept 202229.0629.1127.9528.0828.0817,720,700
22 Sept 202231.2531.4130.7930.7930.798,809,700
21 Sept 202231.2731.3630.5230.5230.527,877,300
20 Sept 202231.1731.1930.8431.0031.007,236,500
19 Sept 202230.3530.9330.2930.9030.905,023,100
16 Sept 202231.2831.3130.7031.0131.017,937,300
15 Sept 202231.4531.6731.3531.5031.509,639,400
14 Sept 202231.9832.3731.8432.0832.087,688,200
13 Sept 202231.7332.1631.6231.7731.7710,144,600
12 Sept 202232.1332.4231.9732.1332.137,723,000
09 Sept 202231.4531.7331.3331.6931.698,657,100
08 Sept 202230.4430.8030.3530.7030.709,721,700
07 Sept 202230.4930.7030.2030.6730.6710,867,700
06 Sept 202231.5231.6031.0331.1331.139,529,400
02 Sept 202231.6331.7231.0231.1331.1312,039,200
01 Sept 202230.5230.7130.2030.5930.598,779,900
31 Aug 202230.2131.1830.1230.8430.8414,191,900
30 Aug 202231.6731.7131.2131.4231.4211,848,100
29 Aug 202231.9332.7931.9132.4732.477,155,000
26 Aug 202232.7032.8932.2432.3332.339,500,300
25 Aug 202232.6532.8132.5032.6732.676,996,800
24 Aug 202232.0432.3931.9132.2932.298,896,300
23 Aug 202232.1932.7132.1632.5532.5510,199,500
22 Aug 202231.5331.7931.2831.7131.7110,577,100
19 Aug 202231.8331.9331.4731.5131.5116,594,600
18 Aug 202231.6631.9531.5831.9231.929,264,800
17 Aug 202231.0331.4330.7831.2931.299,541,200
16 Aug 202231.0531.2230.8530.9330.938,540,700
15 Aug 202230.4431.0030.2830.9630.968,130,900
12 Aug 202231.3131.7131.1431.6731.677,814,000
11 Aug 202231.3431.5731.1631.4231.4211,116,000
11 Aug 20220.36 Dividend
10 Aug 202231.0031.0130.5430.8030.4411,735,500
09 Aug 202230.7030.8830.4730.5730.219,564,900
08 Aug 202230.3430.4530.0430.1629.819,676,100
05 Aug 202229.0729.9429.0729.6629.3112,266,100
04 Aug 202229.9429.9629.3229.3529.0114,429,000
03 Aug 202230.2130.2629.6029.6929.3413,523,800
02 Aug 202230.0030.1129.3529.3629.0217,030,700
01 Aug 202229.0029.1128.7429.0528.7113,983,600
29 Jul 202228.8029.4328.8029.3829.0414,193,000
28 Jul 202228.4928.5828.0228.4728.1413,455,800
27 Jul 202228.3528.8628.0828.7628.429,767,400
26 Jul 202228.3528.4327.9028.0727.748,057,700
25 Jul 202227.7628.1227.5628.1227.798,862,500
22 Jul 202227.6127.8827.3227.5527.2310,903,500
21 Jul 202227.2227.8227.1027.7827.469,413,900
20 Jul 202228.0828.2327.8028.1427.819,983,600
19 Jul 202227.5228.1227.5128.0627.7310,550,500
18 Jul 202227.8027.9527.2227.3327.0110,364,700
15 Jul 202226.7026.7926.3426.6626.359,124,600
14 Jul 202225.6526.0425.3726.0225.7214,617,400
13 Jul 202226.6727.2826.6327.0126.699,221,000
12 Jul 202226.7127.0226.5626.8826.5712,383,500
11 Jul 202227.4527.5927.0927.4627.1410,139,700
08 Jul 202228.3528.4627.6427.8427.5111,372,000
07 Jul 202227.9428.0927.6127.7827.4616,520,500
06 Jul 202226.8727.1826.0326.7226.4113,916,900
05 Jul 202227.4127.4626.5327.1526.8317,328,600
01 Jul 202227.9528.3327.3028.2827.9511,915,100
30 Jun 202228.4828.5327.9328.3528.0212,473,700
29 Jun 202229.6029.7228.7128.7728.4315,388,700
28 Jun 202229.3329.5328.7929.0728.7313,488,600
27 Jun 202228.6529.0628.5028.7028.3610,856,600
24 Jun 202228.1828.5327.8828.2327.9012,357,900
23 Jun 202228.2628.2627.0627.3627.0413,695,400
22 Jun 202228.0528.4427.8528.0927.7612,525,500
21 Jun 202229.1829.2728.8229.1228.7813,941,900
17 Jun 202229.1129.3127.6927.7627.4423,876,100
16 Jun 202229.7630.0129.4529.5829.2315,950,300
15 Jun 202231.2531.3930.2931.0230.6610,857,400
14 Jun 202231.5431.9030.4930.8630.5011,609,600
13 Jun 202231.4531.6930.5631.2230.8616,638,300
10 Jun 202232.5032.6632.1632.4632.0812,174,600
09 Jun 202233.9434.0333.5133.5233.137,967,700
08 Jun 202233.9234.3033.7634.1233.729,720,600
07 Jun 202233.3134.2033.2834.1933.7913,863,200
06 Jun 202233.2033.3732.9933.1032.716,750,800
03 Jun 202232.7833.0432.7432.9832.598,163,200
02 Jun 202232.3732.9932.2832.8232.447,617,100
01 Jun 202232.7232.8532.1832.6932.319,856,100
31 May 202233.0433.2132.3432.3731.9913,369,100
27 May 202232.4132.6632.2432.5632.188,402,000
26 May 202232.5732.9232.5432.6732.2910,621,700
25 May 202232.1432.4431.9632.3731.999,442,200
24 May 202231.7832.1831.5532.0831.7110,519,300
23 May 202232.0032.3431.8632.1131.7312,621,600
20 May 202231.3731.8030.7531.2830.9112,702,100
19 May 202230.5531.3930.5531.0330.6712,418,400
18 May 202231.8832.0630.9431.1130.7511,209,700
17 May 202231.5631.6931.2731.4831.1110,712,200
16 May 202230.6231.2930.6031.0230.6616,776,700
13 May 202229.9930.6229.9830.4930.1314,035,100
12 May 202229.6529.7028.9329.6129.2617,077,000
12 May 20220.328 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...