UK Markets close in 3 hrs 30 mins

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.56-0.40 (-2.00%)
At close: 4:01PM EDT

19.40 -0.17 (-0.87%)
Before hours: 8:00AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020------
17 Sep 202019.6719.8019.4319.5619.5615,833,000
16 Sep 202019.7520.2519.5519.9619.9614,637,100
15 Sep 202019.9420.1619.6319.6619.6612,800,900
14 Sep 202020.1220.1219.8019.8419.849,731,200
11 Sep 202020.0520.2419.8420.0620.0610,331,700
10 Sep 202020.5620.6019.8919.9119.9113,894,700
09 Sep 202020.6720.7120.2720.3220.3211,437,500
08 Sep 202020.3720.4719.9620.1520.1513,793,400
04 Sep 202020.9821.0020.3120.5420.5411,604,600
03 Sep 202020.6021.0920.5020.6120.6113,144,900
02 Sep 202020.6920.8020.5120.5720.5712,777,000
01 Sep 202020.9121.1520.6920.7720.7711,404,900
31 Aug 202021.3921.4220.9120.9320.937,775,700
28 Aug 202021.3421.4721.1521.3821.387,871,900
27 Aug 202021.5221.5421.0421.1421.1410,231,000
26 Aug 202021.5021.5921.3221.3821.387,356,600
25 Aug 202022.1922.2221.5121.6221.6210,788,200
24 Aug 202021.9222.1821.7821.9121.9113,287,900
21 Aug 202021.6821.7121.3621.4621.4612,047,400
20 Aug 202022.0022.0921.8521.9621.969,597,300
19 Aug 202022.3222.5822.1722.2422.247,528,600
18 Aug 202022.5422.8622.3222.3622.3612,027,600
17 Aug 202023.0223.0822.5422.7522.7512,287,400
14 Aug 202023.0623.2422.8422.9922.9910,304,000
13 Aug 202024.0124.0423.3923.4523.4510,192,400
13 Aug 20200.315 Dividend
12 Aug 202024.4724.6124.1924.2623.9410,277,200
11 Aug 202024.2324.3423.7123.8123.5011,536,400
10 Aug 202023.3323.5023.2523.5023.1912,578,500
07 Aug 202022.6222.9922.5322.9822.6810,619,400
06 Aug 202023.3823.6623.2123.2622.9612,136,100
05 Aug 202024.5124.5323.7923.9523.6415,091,700
04 Aug 202023.3724.0023.1823.7423.4328,004,500
03 Aug 202021.9722.1821.8422.0921.8011,781,300
31 Jul 202022.1922.2821.7522.0421.7511,139,700
30 Jul 202022.8022.9022.2322.4422.1510,342,400
29 Jul 202022.9623.2322.8523.2222.926,652,500
28 Jul 202022.9523.1922.8122.8222.5210,691,300
27 Jul 202022.9923.1422.8323.1422.847,307,800
24 Jul 202022.9823.2722.9122.9322.6310,917,900
23 Jul 202023.1123.3223.0223.2222.929,070,500
22 Jul 202023.6223.6523.2523.4523.158,184,500
21 Jul 202023.4124.4823.3524.0923.7813,615,500
20 Jul 202023.2323.4222.9322.9422.647,636,200
17 Jul 202023.6823.7023.2123.2522.959,034,300
16 Jul 202023.7424.0023.6023.7223.418,327,200
15 Jul 202023.6923.8623.5223.8123.5010,738,200
14 Jul 202022.5123.3122.4223.2822.989,389,700
13 Jul 202022.6522.8822.4022.4622.1710,344,500
10 Jul 202022.0622.4822.0322.4622.1712,842,100
09 Jul 202022.9022.9622.0322.0521.7612,854,200
08 Jul 202023.0223.3722.9023.1622.866,934,100
07 Jul 202023.4423.4923.0123.0222.726,379,300
06 Jul 202023.6723.9323.4423.6423.337,313,000
02 Jul 202023.6423.8623.2823.4123.116,507,000
01 Jul 202023.3323.6423.1823.2122.917,641,100
30 Jun 202022.9723.4122.7223.3223.0210,279,700
29 Jun 202023.3223.6523.1423.4823.1810,671,100
26 Jun 202023.3823.4222.6622.7622.469,168,300
25 Jun 202022.9823.5022.8723.5023.197,767,700
24 Jun 202023.7623.7623.0123.1422.849,409,500
23 Jun 202024.4324.4724.1124.1723.869,041,700
22 Jun 202023.7024.0023.5823.8723.568,944,100
19 Jun 202024.2124.2623.5623.6723.3610,187,300
18 Jun 202023.4423.8323.2723.6923.388,845,500
17 Jun 202024.4024.4723.7023.7023.3912,126,700
16 Jun 202024.9625.2124.2124.5524.2314,347,700
15 Jun 202023.4724.5923.2324.3624.0412,731,300
12 Jun 202025.0025.2524.2124.7524.4311,712,300
11 Jun 202025.0825.3924.0324.0723.7614,777,900
10 Jun 202026.8926.9926.2826.3826.049,728,700
09 Jun 202027.5427.6027.0427.3426.9911,900,500
08 Jun 202028.4528.5727.8628.3828.0113,501,700
05 Jun 202027.2527.9427.2527.7127.3518,396,600
04 Jun 202025.6325.8425.2525.6925.368,651,800
03 Jun 202025.6726.0025.5525.9025.5612,323,500
02 Jun 202024.7224.9924.6124.9524.6313,095,800
01 Jun 202023.1523.9123.0123.8423.5310,749,700
29 May 202022.8623.2422.7223.1422.8410,207,800
28 May 202023.8023.8223.2123.2622.968,673,900
27 May 202024.1024.1823.4823.9323.629,544,500
26 May 202023.3523.4423.1523.2622.9610,086,800
22 May 202022.9823.0322.5622.9822.687,943,300
21 May 202023.7323.9223.1123.3823.0810,641,700
20 May 202023.5523.7123.3423.6223.3110,497,600
19 May 202023.7023.7022.9122.9122.6114,223,600
18 May 202023.3123.8823.2923.5123.2016,742,500
15 May 202021.7922.2621.6221.8221.5411,161,100
14 May 202021.7522.2921.2022.1421.8510,762,400
13 May 202023.0923.1622.1222.2321.9410,590,400
12 May 202023.7323.8323.0623.0622.7610,151,300
11 May 202023.5723.7223.3923.5023.196,961,700
08 May 202024.0324.0623.7124.0323.728,214,800
08 May 20200.63 Dividend
07 May 202024.3524.5923.9524.0623.1310,125,600
06 May 202024.1524.2123.5223.5822.6611,111,900
05 May 202024.4224.7323.8023.8722.9413,556,300
04 May 202022.6823.3622.5323.2522.3514,212,700
01 May 202022.9223.2122.6322.8321.9413,474,900
*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