New Zealand markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.65-0.83 (-2.26%)
As of 12:40PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202335.6335.8735.1735.6535.656,387,555
23 Mar 202336.9937.2636.2036.4836.489,883,700
22 Mar 202336.8737.4536.8036.8236.828,746,700
21 Mar 202337.1037.2736.5937.0237.029,470,100
20 Mar 202335.7236.1635.5235.8035.8010,671,900
17 Mar 202335.5235.6934.7835.1735.1711,135,700
16 Mar 202334.4035.6734.1435.6235.6216,101,900
15 Mar 202336.0736.4434.9935.8535.8518,693,800
14 Mar 202338.0538.9037.8438.2538.258,748,900
13 Mar 202337.4938.6137.3738.0138.0113,377,100
10 Mar 202339.5039.8638.9139.0139.017,627,300
09 Mar 202339.7440.0539.2439.3439.345,999,900
08 Mar 202339.7440.1139.3439.6639.666,250,300
07 Mar 202340.1140.1839.5839.8039.806,987,600
06 Mar 202340.2340.5540.1040.4240.427,710,000
03 Mar 202339.2840.3039.2740.2240.226,832,600
02 Mar 202339.9040.3939.8140.2640.265,961,400
01 Mar 202339.7640.0539.6439.9339.936,031,100
28 Feb 202340.4840.5339.5839.6039.608,506,000
27 Feb 202340.0840.4539.8840.2240.228,712,100
24 Feb 202339.4639.7139.2039.7039.706,980,900
23 Feb 202339.7139.8139.2939.6839.689,015,300
22 Feb 202339.5439.5438.7338.9338.9310,401,400
21 Feb 202339.9440.2139.7539.7739.778,579,500
17 Feb 202340.2840.4139.9640.0240.0215,846,200
16 Feb 202340.3741.2540.3440.9540.9515,847,600
16 Feb 20230.397 Dividend
15 Feb 202340.5640.8940.2840.8840.4813,698,900
14 Feb 202340.5441.3840.4741.0240.628,974,900
13 Feb 202340.4040.6840.2140.6140.228,658,900
10 Feb 202340.5440.8540.3240.6540.2619,905,000
09 Feb 202339.3640.0639.2039.5539.1720,258,200
08 Feb 202338.1338.9938.0038.6538.2718,957,400
07 Feb 202336.2737.9336.1937.7537.3825,213,500
06 Feb 202334.9535.0634.2834.8434.5014,223,000
03 Feb 202335.2935.7734.9735.1534.8110,281,900
02 Feb 202336.3136.3434.8535.2034.8616,777,900
01 Feb 202336.5136.6935.8936.4436.0910,643,700
31 Jan 202335.8536.2435.6336.2335.888,023,000
30 Jan 202336.5436.5936.1536.1735.826,724,300
27 Jan 202336.4236.6036.1436.3235.978,445,500
26 Jan 202335.7136.3535.5836.2535.9012,180,700
25 Jan 202335.0035.2834.7635.2434.908,041,800
24 Jan 202335.1235.3334.8135.2934.956,575,900
23 Jan 202335.5035.8035.3835.5835.236,143,600
20 Jan 202335.3235.5035.2135.5035.1611,760,700
19 Jan 202335.1635.7235.1135.5435.198,334,000
18 Jan 202336.1836.2335.3335.3435.008,686,700
17 Jan 202335.5635.8835.5235.6935.346,708,100
13 Jan 202335.4035.5735.2535.5635.217,235,200
12 Jan 202335.1335.6334.8935.3134.978,934,700
11 Jan 202334.9135.0534.6635.0434.707,073,300
10 Jan 202334.8134.9334.5134.8534.516,508,600
09 Jan 202335.1435.2534.6034.7734.437,831,300
06 Jan 202334.1934.6034.0234.4634.136,855,400
05 Jan 202333.5833.9933.5633.9033.576,440,200
04 Jan 202333.8034.0633.5333.7833.457,492,400
03 Jan 202335.0035.1934.0934.3233.997,967,400
30 Dec 202234.5234.9634.4734.9334.594,823,000
29 Dec 202234.5434.8534.4934.7034.364,881,500
28 Dec 202235.4235.4234.4934.5834.245,232,400
27 Dec 202235.0035.1634.8835.0434.704,325,800
23 Dec 202234.6335.0534.5335.0134.675,191,800
22 Dec 202234.6934.7933.9734.4134.086,249,900
21 Dec 202234.7335.1634.4935.0334.698,138,400
20 Dec 202234.0134.3133.8634.0833.755,286,300
19 Dec 202234.2234.2833.8033.9533.627,513,300
16 Dec 202233.3833.7433.1433.6833.3510,431,900
15 Dec 202234.5334.6434.0034.2833.957,088,500
14 Dec 202235.0335.1734.6434.8034.467,252,800
13 Dec 202234.9135.1634.7935.0134.679,256,400
12 Dec 202233.8134.2533.7434.1033.775,890,900
09 Dec 202233.8734.1733.6733.7133.386,311,800
08 Dec 202234.5834.6633.8033.9333.608,826,900
07 Dec 202234.1834.4933.7833.9133.5810,018,300
06 Dec 202234.6835.1334.2434.3734.0412,890,200
05 Dec 202235.7935.9534.8035.0034.667,165,100
02 Dec 202235.1335.4835.1035.3635.027,595,000
01 Dec 202235.9936.1035.6435.7235.377,051,300
30 Nov 202236.0136.1135.4235.9035.5513,261,300
29 Nov 202235.2035.7335.1735.3134.978,203,900
28 Nov 202234.6335.1034.4334.7334.397,479,900
25 Nov 202235.2035.5035.1235.2734.933,506,800
23 Nov 202234.8835.0534.6934.9834.649,561,300
22 Nov 202234.3734.9534.2034.8934.5515,271,400
21 Nov 202233.0933.1832.3033.1332.8110,601,600
18 Nov 202233.7634.1333.4334.0433.716,718,500
17 Nov 202233.9234.3533.7134.3534.029,614,000
16 Nov 202234.3634.4533.8733.9733.648,778,600
15 Nov 202234.0034.1933.7833.9133.5810,269,600
14 Nov 202233.5833.9433.5333.5533.226,713,500
11 Nov 202233.9134.0333.6233.8433.5110,413,400
10 Nov 202233.2433.2632.6532.9532.6310,854,300
09 Nov 202232.9433.1032.2832.3332.0211,371,600
09 Nov 20220.36 Dividend
08 Nov 202233.8834.0133.4633.7333.058,902,800
07 Nov 202234.3934.5434.2034.3333.638,989,300
04 Nov 202233.9134.1033.5933.9233.2310,965,600
03 Nov 202232.5533.1832.4733.0432.378,239,500
02 Nov 202233.2533.5532.7232.7632.1011,130,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...