BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 35.21 | 35.42 | 34.96 | 35.25 | 35.25 | 7,134,400 |
| 25 Jul 2024 | 34.81 | 35.32 | 34.63 | 35.18 | 35.18 | 5,355,300 |
| 24 Jul 2024 | 35.11 | 35.28 | 34.62 | 34.65 | 34.65 | 7,232,000 |
| 23 Jul 2024 | 35.06 | 35.09 | 34.78 | 34.95 | 34.95 | 5,203,500 |
| 22 Jul 2024 | 35.38 | 35.51 | 35.21 | 35.33 | 35.33 | 4,811,000 |
| 19 Jul 2024 | 35.33 | 35.61 | 35.21 | 35.38 | 35.38 | 5,153,400 |
| 18 Jul 2024 | 35.71 | 35.83 | 35.47 | 35.59 | 35.59 | 5,479,100 |
| 17 Jul 2024 | 35.04 | 35.54 | 35.04 | 35.42 | 35.42 | 7,683,400 |
| 16 Jul 2024 | 34.49 | 34.89 | 34.38 | 34.89 | 34.89 | 8,226,700 |
| 15 Jul 2024 | 35.01 | 35.20 | 34.75 | 35.03 | 35.03 | 8,696,000 |
| 12 Jul 2024 | 35.48 | 35.48 | 35.12 | 35.19 | 35.19 | 7,897,500 |
| 11 Jul 2024 | 34.86 | 35.09 | 34.71 | 35.05 | 35.05 | 8,519,100 |
| 10 Jul 2024 | 35.01 | 35.14 | 34.78 | 34.90 | 34.90 | 7,657,300 |
| 09 Jul 2024 | 34.80 | 35.19 | 34.65 | 34.80 | 34.80 | 13,463,300 |
| 08 Jul 2024 | 36.60 | 36.82 | 36.41 | 36.55 | 36.55 | 4,226,300 |
| 05 Jul 2024 | 37.39 | 37.39 | 36.89 | 37.05 | 37.05 | 4,845,300 |
| 03 Jul 2024 | 36.87 | 37.09 | 36.83 | 36.97 | 36.97 | 3,536,700 |
| 02 Jul 2024 | 36.85 | 36.92 | 36.58 | 36.76 | 36.76 | 7,291,000 |
| 01 Jul 2024 | 36.25 | 36.59 | 36.13 | 36.43 | 36.43 | 5,982,100 |
| 28 Jun 2024 | 36.15 | 36.26 | 35.87 | 36.10 | 36.10 | 5,322,000 |
| 27 Jun 2024 | 36.10 | 36.16 | 35.78 | 35.97 | 35.97 | 4,268,500 |
| 26 Jun 2024 | 35.85 | 35.89 | 35.58 | 35.72 | 35.72 | 6,383,100 |
| 25 Jun 2024 | 36.13 | 36.13 | 35.91 | 36.08 | 36.08 | 3,785,900 |
| 24 Jun 2024 | 35.73 | 36.34 | 35.73 | 36.25 | 36.25 | 5,293,000 |
| 21 Jun 2024 | 35.71 | 35.81 | 35.46 | 35.51 | 35.51 | 6,500,900 |
| 20 Jun 2024 | 35.55 | 35.92 | 35.48 | 35.71 | 35.71 | 5,149,000 |
| 18 Jun 2024 | 35.48 | 35.64 | 35.32 | 35.39 | 35.39 | 6,023,200 |
| 17 Jun 2024 | 35.03 | 35.23 | 34.73 | 35.11 | 35.11 | 5,230,500 |
| 14 Jun 2024 | 35.07 | 35.15 | 34.71 | 34.89 | 34.89 | 7,014,300 |
| 13 Jun 2024 | 35.43 | 35.48 | 34.99 | 35.19 | 35.19 | 5,188,000 |
| 12 Jun 2024 | 36.29 | 36.30 | 35.43 | 35.56 | 35.56 | 8,880,500 |
| 11 Jun 2024 | 35.71 | 35.87 | 35.51 | 35.67 | 35.67 | 5,439,900 |
| 10 Jun 2024 | 35.58 | 36.14 | 35.47 | 35.92 | 35.92 | 10,587,100 |
| 07 Jun 2024 | 35.35 | 35.63 | 35.13 | 35.26 | 35.26 | 9,836,900 |
| 06 Jun 2024 | 35.39 | 35.56 | 35.27 | 35.45 | 35.45 | 7,633,100 |
| 05 Jun 2024 | 35.66 | 35.66 | 35.23 | 35.33 | 35.33 | 5,522,100 |
| 04 Jun 2024 | 35.58 | 35.66 | 35.29 | 35.56 | 35.56 | 14,236,100 |
| 03 Jun 2024 | 37.30 | 37.31 | 36.34 | 36.40 | 36.40 | 7,013,500 |
| 31 May 2024 | 37.13 | 37.58 | 37.06 | 37.57 | 37.57 | 4,452,700 |
| 30 May 2024 | 36.90 | 37.13 | 36.82 | 36.93 | 36.93 | 5,245,400 |
| 29 May 2024 | 37.51 | 37.52 | 37.00 | 37.12 | 37.12 | 5,612,100 |
| 28 May 2024 | 37.32 | 37.49 | 37.12 | 37.40 | 37.40 | 8,891,700 |
| 24 May 2024 | 36.72 | 36.89 | 36.64 | 36.72 | 36.72 | 8,183,700 |
| 23 May 2024 | 37.00 | 37.15 | 36.33 | 36.42 | 36.42 | 7,323,700 |
| 22 May 2024 | 36.79 | 36.90 | 36.44 | 36.56 | 36.56 | 9,517,000 |
| 21 May 2024 | 37.30 | 37.47 | 37.03 | 37.06 | 37.06 | 6,526,900 |
| 20 May 2024 | 37.54 | 37.60 | 37.22 | 37.26 | 37.26 | 3,736,900 |
| 17 May 2024 | 37.29 | 37.59 | 37.21 | 37.49 | 37.49 | 6,458,500 |
| 16 May 2024 | 37.33 | 37.39 | 37.01 | 37.11 | 37.11 | 7,899,500 |
| 16 May 2024 | 0.436 Dividend | |||||
| 15 May 2024 | 37.84 | 37.93 | 37.28 | 37.76 | 37.32 | 7,873,600 |
| 14 May 2024 | 38.14 | 38.16 | 37.78 | 37.96 | 37.52 | 5,925,100 |
| 13 May 2024 | 38.04 | 38.16 | 37.88 | 38.10 | 37.66 | 6,142,900 |
| 10 May 2024 | 38.37 | 38.44 | 37.78 | 37.84 | 37.40 | 6,165,200 |
| 09 May 2024 | 37.85 | 38.10 | 37.78 | 38.04 | 37.60 | 7,583,000 |
| 08 May 2024 | 37.14 | 37.59 | 37.04 | 37.53 | 37.10 | 9,648,400 |
| 07 May 2024 | 38.14 | 38.28 | 37.51 | 37.58 | 37.15 | 15,953,100 |
| 06 May 2024 | 38.98 | 39.48 | 38.92 | 39.04 | 38.59 | 9,853,600 |
| 03 May 2024 | 38.48 | 38.74 | 38.11 | 38.70 | 38.25 | 8,070,800 |
| 02 May 2024 | 38.51 | 38.84 | 38.44 | 38.67 | 38.22 | 10,021,200 |
| 01 May 2024 | 38.43 | 38.53 | 37.99 | 38.22 | 37.78 | 11,142,200 |
| 30 Apr 2024 | 39.59 | 39.66 | 38.73 | 38.77 | 38.32 | 12,085,000 |
| 29 Apr 2024 | 39.42 | 39.55 | 39.29 | 39.47 | 39.01 | 9,570,400 |
| 26 Apr 2024 | 39.50 | 39.60 | 39.11 | 39.47 | 39.01 | 6,807,200 |
| 25 Apr 2024 | 39.40 | 39.73 | 39.10 | 39.62 | 39.16 | 6,369,900 |
| 24 Apr 2024 | 39.58 | 39.58 | 39.08 | 39.34 | 38.89 | 8,037,800 |
| 23 Apr 2024 | 38.91 | 39.47 | 38.69 | 39.29 | 38.84 | 13,510,600 |
| 22 Apr 2024 | 38.43 | 39.15 | 38.13 | 38.91 | 38.46 | 13,435,700 |
| 19 Apr 2024 | 38.11 | 38.56 | 38.02 | 38.52 | 38.08 | 10,388,400 |
| 18 Apr 2024 | 38.29 | 38.46 | 37.87 | 37.92 | 37.48 | 10,051,700 |
| 17 Apr 2024 | 38.56 | 38.89 | 38.12 | 38.37 | 37.93 | 10,024,300 |
| 16 Apr 2024 | 38.64 | 38.78 | 38.19 | 38.63 | 38.18 | 13,299,800 |
| 15 Apr 2024 | 39.53 | 39.55 | 38.93 | 39.07 | 38.62 | 18,249,000 |
| 12 Apr 2024 | 40.07 | 40.40 | 39.35 | 39.44 | 38.98 | 21,704,700 |
| 11 Apr 2024 | 39.75 | 40.00 | 38.90 | 39.65 | 39.19 | 16,238,800 |
| 10 Apr 2024 | 39.14 | 39.46 | 38.92 | 39.42 | 38.96 | 13,987,900 |
| 09 Apr 2024 | 39.49 | 39.55 | 39.15 | 39.29 | 38.84 | 12,545,900 |
| 08 Apr 2024 | 38.81 | 39.19 | 38.55 | 38.91 | 38.46 | 13,684,900 |
| 05 Apr 2024 | 38.47 | 38.71 | 38.16 | 38.66 | 38.21 | 13,125,600 |
| 04 Apr 2024 | 38.65 | 38.73 | 38.31 | 38.40 | 37.96 | 13,924,400 |
| 03 Apr 2024 | 38.56 | 38.94 | 38.35 | 38.81 | 38.36 | 8,960,600 |
| 02 Apr 2024 | 38.38 | 38.71 | 38.17 | 38.65 | 38.20 | 7,712,900 |
| 01 Apr 2024 | 37.86 | 38.04 | 37.30 | 37.94 | 37.50 | 6,296,900 |
| 28 Mar 2024 | 37.64 | 37.81 | 37.49 | 37.68 | 37.24 | 4,795,500 |
| 27 Mar 2024 | 37.23 | 37.49 | 37.19 | 37.46 | 37.03 | 5,929,300 |
| 26 Mar 2024 | 38.19 | 38.22 | 37.56 | 37.57 | 37.14 | 7,600,900 |
| 25 Mar 2024 | 38.12 | 38.48 | 38.11 | 38.26 | 37.82 | 8,388,700 |
| 22 Mar 2024 | 37.87 | 37.87 | 37.66 | 37.80 | 37.36 | 3,696,200 |
| 21 Mar 2024 | 37.93 | 38.04 | 37.66 | 37.73 | 37.29 | 8,087,300 |
| 20 Mar 2024 | 37.45 | 38.02 | 37.42 | 37.89 | 37.45 | 5,237,900 |
| 19 Mar 2024 | 37.77 | 38.04 | 37.74 | 37.84 | 37.40 | 6,784,500 |
| 18 Mar 2024 | 37.74 | 37.94 | 37.47 | 37.79 | 37.35 | 5,722,200 |
| 15 Mar 2024 | 37.58 | 37.80 | 37.40 | 37.49 | 37.06 | 6,677,900 |
| 14 Mar 2024 | 37.44 | 37.51 | 37.14 | 37.49 | 37.06 | 6,310,000 |
| 13 Mar 2024 | 37.00 | 37.39 | 37.00 | 37.32 | 36.89 | 8,308,000 |
| 12 Mar 2024 | 36.70 | 36.74 | 36.49 | 36.65 | 36.23 | 5,561,400 |
| 11 Mar 2024 | 36.16 | 36.49 | 35.96 | 36.49 | 36.07 | 7,315,500 |
| 08 Mar 2024 | 36.60 | 36.69 | 36.24 | 36.41 | 35.99 | 8,779,900 |
| 07 Mar 2024 | 36.32 | 36.65 | 36.28 | 36.43 | 36.01 | 6,869,000 |
| 06 Mar 2024 | 36.44 | 36.64 | 36.33 | 36.42 | 36.00 | 12,111,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.