BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.90

-0.45

(-1.39%)

At close: 04:00PM EDT

31.89

-0.01

(-0.03%)

After hours:

07:58PM EDT

Time period:

07 Sept 2023 - 07 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	32.28	32.39	31.77	31.90	31.90	10,254,100
05 Sept 2024	32.75	32.76	32.31	32.35	32.35	7,130,100
04 Sept 2024	32.71	32.93	32.34	32.41	32.41	7,381,400
03 Sept 2024	33.00	33.07	32.71	32.87	32.87	9,496,600
30 Aug 2024	33.83	34.00	33.70	33.96	33.96	5,680,300
29 Aug 2024	34.31	34.50	34.14	34.47	34.47	4,664,900
28 Aug 2024	33.99	34.25	33.92	34.23	34.23	4,091,200
27 Aug 2024	34.51	34.52	34.17	34.38	34.38	4,024,700
26 Aug 2024	34.40	34.59	34.24	34.39	34.39	3,711,200
23 Aug 2024	33.78	34.12	33.67	34.11	34.11	5,224,600
22 Aug 2024	33.44	33.62	33.38	33.50	33.50	5,308,200
21 Aug 2024	33.73	33.79	33.48	33.52	33.52	4,645,200
20 Aug 2024	33.70	33.85	33.36	33.38	33.38	7,044,800
19 Aug 2024	34.28	34.54	34.12	34.14	34.14	4,399,700
16 Aug 2024	33.96	34.17	33.94	34.11	34.11	5,158,400
15 Aug 2024	34.10	34.21	33.96	34.12	34.12	4,664,700
14 Aug 2024	33.77	33.78	33.58	33.70	33.70	5,685,300
13 Aug 2024	33.61	33.79	33.46	33.71	33.71	5,524,600
12 Aug 2024	33.61	33.79	33.48	33.65	33.65	5,847,200
09 Aug 2024	33.00	33.38	32.89	33.26	33.26	5,443,000
09 Aug 2024	0.48 Dividend
08 Aug 2024	33.25	33.65	33.19	33.50	33.02	5,262,900
07 Aug 2024	33.10	33.40	33.02	33.05	32.58	8,244,700
06 Aug 2024	32.53	33.20	32.51	32.94	32.47	8,457,700
05 Aug 2024	33.00	33.29	32.72	32.99	32.52	10,021,000
02 Aug 2024	34.42	34.56	33.89	34.08	33.59	11,411,600
01 Aug 2024	35.41	35.46	34.54	34.76	34.26	8,320,400
31 Jul 2024	35.44	35.56	35.17	35.39	34.88	9,430,600
30 Jul 2024	35.10	35.35	34.58	34.81	34.31	13,968,300
29 Jul 2024	35.39	35.42	34.73	34.96	34.46	12,769,000
26 Jul 2024	35.21	35.42	34.96	35.25	34.74	7,135,500
25 Jul 2024	34.81	35.32	34.63	35.18	34.68	5,355,300
24 Jul 2024	35.11	35.28	34.62	34.65	34.15	7,232,000
23 Jul 2024	35.06	35.09	34.78	34.95	34.45	5,203,500
22 Jul 2024	35.38	35.51	35.21	35.33	34.82	4,811,000
19 Jul 2024	35.33	35.61	35.21	35.38	34.87	5,153,400
18 Jul 2024	35.71	35.83	35.47	35.59	35.08	5,479,100
17 Jul 2024	35.04	35.54	35.04	35.42	34.91	7,683,400
16 Jul 2024	34.49	34.89	34.38	34.89	34.39	8,226,700
15 Jul 2024	35.01	35.20	34.75	35.03	34.53	8,696,000
12 Jul 2024	35.48	35.48	35.12	35.19	34.69	7,897,500
11 Jul 2024	34.86	35.09	34.71	35.05	34.55	8,519,100
10 Jul 2024	35.01	35.14	34.78	34.90	34.40	7,657,300
09 Jul 2024	34.80	35.19	34.65	34.80	34.30	13,463,300
08 Jul 2024	36.60	36.82	36.41	36.55	36.03	4,226,300
05 Jul 2024	37.39	37.39	36.89	37.05	36.52	4,845,300
03 Jul 2024	36.87	37.09	36.83	36.97	36.44	3,536,700
02 Jul 2024	36.85	36.92	36.58	36.76	36.23	7,291,000
01 Jul 2024	36.25	36.59	36.13	36.43	35.91	5,982,100
28 Jun 2024	36.15	36.26	35.87	36.10	35.58	5,322,000
27 Jun 2024	36.10	36.16	35.78	35.97	35.45	4,268,500
26 Jun 2024	35.85	35.89	35.58	35.72	35.21	6,383,100
25 Jun 2024	36.13	36.13	35.91	36.08	35.56	3,785,900
24 Jun 2024	35.73	36.34	35.73	36.25	35.73	5,293,000
21 Jun 2024	35.71	35.81	35.46	35.51	35.00	6,500,900
20 Jun 2024	35.55	35.92	35.48	35.71	35.20	5,149,000
18 Jun 2024	35.48	35.64	35.32	35.39	34.88	6,023,200
17 Jun 2024	35.03	35.23	34.73	35.11	34.61	5,230,500
14 Jun 2024	35.07	35.15	34.71	34.89	34.39	7,014,300
13 Jun 2024	35.43	35.48	34.99	35.19	34.69	5,188,000
12 Jun 2024	36.29	36.30	35.43	35.56	35.05	8,880,500
11 Jun 2024	35.71	35.87	35.51	35.67	35.16	5,439,900
10 Jun 2024	35.58	36.14	35.47	35.92	35.41	10,587,100
07 Jun 2024	35.35	35.63	35.13	35.26	34.75	9,836,900
06 Jun 2024	35.39	35.56	35.27	35.45	34.94	7,633,100
05 Jun 2024	35.66	35.66	35.23	35.33	34.82	5,522,100
04 Jun 2024	35.58	35.66	35.29	35.56	35.05	14,236,100
03 Jun 2024	37.30	37.31	36.34	36.40	35.88	7,013,500
31 May 2024	37.13	37.58	37.06	37.57	37.03	4,452,700
30 May 2024	36.90	37.13	36.82	36.93	36.40	5,245,400
29 May 2024	37.51	37.52	37.00	37.12	36.59	5,612,100
28 May 2024	37.32	37.49	37.12	37.40	36.86	8,891,700
24 May 2024	36.72	36.89	36.64	36.72	36.19	8,183,700
23 May 2024	37.00	37.15	36.33	36.42	35.90	7,323,700
22 May 2024	36.79	36.90	36.44	36.56	36.04	9,517,000
21 May 2024	37.30	37.47	37.03	37.06	36.53	6,526,900
20 May 2024	37.54	37.60	37.22	37.26	36.73	3,736,900
17 May 2024	37.29	37.59	37.21	37.49	36.95	6,458,500
16 May 2024	37.33	37.39	37.01	37.11	36.58	7,899,500
16 May 2024	0.436 Dividend
15 May 2024	37.84	37.93	37.28	37.76	36.79	7,873,600
14 May 2024	38.14	38.16	37.78	37.96	36.98	5,925,100
13 May 2024	38.04	38.16	37.88	38.10	37.12	6,142,900
10 May 2024	38.37	38.44	37.78	37.84	36.87	6,165,200
09 May 2024	37.85	38.10	37.78	38.04	37.06	7,583,000
08 May 2024	37.14	37.59	37.04	37.53	36.57	9,648,400
07 May 2024	38.14	38.28	37.51	37.58	36.61	15,953,100
06 May 2024	38.98	39.48	38.92	39.04	38.04	9,853,600
03 May 2024	38.48	38.74	38.11	38.70	37.71	8,070,800
02 May 2024	38.51	38.84	38.44	38.67	37.68	10,021,200
01 May 2024	38.43	38.53	37.99	38.22	37.24	11,142,200
30 Apr 2024	39.59	39.66	38.73	38.77	37.77	12,085,000
29 Apr 2024	39.42	39.55	39.29	39.47	38.46	9,570,400
26 Apr 2024	39.50	39.60	39.11	39.47	38.46	6,807,200
25 Apr 2024	39.40	39.73	39.10	39.62	38.60	6,369,900
24 Apr 2024	39.58	39.58	39.08	39.34	38.33	8,037,800
23 Apr 2024	38.91	39.47	38.69	39.29	38.28	13,510,600
22 Apr 2024	38.43	39.15	38.13	38.91	37.91	13,435,700
19 Apr 2024	38.11	38.56	38.02	38.52	37.53	10,388,400
18 Apr 2024	38.29	38.46	37.87	37.92	36.95	10,051,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,615.51-63.15(-0.50%)

NZD/USD0.6176-0.0048(-0.77%)

NZD/EUR0.5565-0.0033(-0.58%)

ALL ORDS8,214.80+27.10(+0.33%)

ASX 2008,013.40+31.00(+0.39%)

OIL68.16-0.99(-1.43%)

BP p.l.c. (BP)

NZX 50
12,615.51
-63.15(-0.50%)

NZD/USD
0.6176
-0.0048(-0.77%)

NZD/EUR
0.5565
-0.0033(-0.58%)

ALL ORDS
8,214.80
+27.10(+0.33%)

ASX 200
8,013.40
+31.00(+0.39%)

OIL
68.16
-0.99(-1.43%)