New Zealand markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.06-0.48 (-1.51%)
As of 11:40AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202231.0531.3430.8631.0631.067,352,898
27 Jan 202232.0232.1531.1431.5331.5314,698,700
26 Jan 202232.0132.1331.2431.5031.5016,612,900
25 Jan 202230.2531.4829.8531.4031.4017,655,000
24 Jan 202229.4029.9928.8929.9829.9820,998,700
21 Jan 202230.8531.0830.5530.7130.7117,455,800
20 Jan 202231.5331.9731.3331.3631.3612,563,100
19 Jan 202232.5132.6431.7432.1032.1014,456,700
18 Jan 202232.4032.5631.9032.3832.3816,067,600
14 Jan 202231.6332.0731.5932.0432.0419,617,600
13 Jan 202231.4031.6031.1631.2231.2214,885,600
12 Jan 202231.1331.4031.0531.1931.1919,244,700
11 Jan 202229.8030.5929.6730.5430.5414,559,100
10 Jan 202229.8629.9629.3829.5629.5610,207,300
07 Jan 202229.2729.7029.0829.6729.6716,154,100
06 Jan 202229.0229.1228.5928.8128.8113,366,900
05 Jan 202228.9329.0728.3628.3728.3713,507,900
04 Jan 202228.1328.7028.1128.5528.5515,444,300
03 Jan 202226.6927.4826.6527.3727.379,785,600
31 Dec 202126.5526.7426.5126.6326.636,484,100
30 Dec 202127.0827.2026.6826.6926.699,713,800
29 Dec 202127.1127.2726.9526.9926.9910,909,100
28 Dec 202127.1627.3126.9027.0727.078,450,300
27 Dec 202126.7927.1626.4827.1427.148,460,600
23 Dec 202127.1727.4526.9426.9726.9710,719,400
22 Dec 202126.6026.8426.3526.7726.7710,692,100
21 Dec 202126.0426.5326.0326.4326.4314,712,800
20 Dec 202125.8425.8625.3325.6525.6528,787,900
17 Dec 202126.7426.7426.3026.3026.3011,410,000
16 Dec 202126.8827.1426.7026.7326.7310,366,100
15 Dec 202126.5126.7026.0626.6226.629,290,800
14 Dec 202126.4926.9226.4726.5526.558,619,800
13 Dec 202126.8826.9726.5526.5926.598,849,000
10 Dec 202127.4227.4527.1227.4127.418,255,600
09 Dec 202127.1527.2526.9127.1627.169,527,400
08 Dec 202127.6527.8027.4627.5027.507,878,100
07 Dec 202127.6627.9127.4627.5427.549,051,800
06 Dec 202127.6527.7027.3027.3327.3310,104,700
03 Dec 202127.4427.4626.7626.9126.9110,789,300
02 Dec 202126.4527.1826.2827.0627.0615,192,600
01 Dec 202126.6226.7625.7225.7425.749,829,500
30 Nov 202126.0726.2725.7125.9625.9613,760,200
29 Nov 202126.4926.6926.1526.1826.1810,096,600
26 Nov 202125.7725.9925.4625.9625.9616,770,400
24 Nov 202127.2627.7027.2527.6527.657,204,900
23 Nov 202127.0627.5127.0627.4627.469,979,100
22 Nov 202126.2526.9426.2226.6626.6610,026,500
19 Nov 202126.3726.5126.1026.2326.2312,258,700
18 Nov 202127.0427.3326.9127.2927.299,157,300
17 Nov 202127.5727.8727.3827.4327.435,335,100
16 Nov 202127.9628.0127.6327.6727.677,109,500
15 Nov 202127.4427.6527.0827.5527.557,681,100
12 Nov 202127.3427.5427.2727.3827.386,926,700
11 Nov 202127.5927.8627.3827.4127.416,749,100
10 Nov 202128.0028.0927.2827.4227.428,165,000
10 Nov 20210.328 Dividend
09 Nov 202128.1428.2227.7228.2027.877,522,700
08 Nov 202128.0628.3027.8428.0227.698,086,700
05 Nov 202127.9327.9527.5727.8527.538,293,900
04 Nov 202127.6527.8427.1727.3126.9912,463,800
03 Nov 202127.4727.5527.2227.2626.9416,392,200
02 Nov 202128.3728.4227.9227.9427.6218,798,700
01 Nov 202129.1929.3829.0629.2828.9410,519,900
29 Oct 202128.9829.1228.6328.7928.4611,061,300
28 Oct 202129.1229.2728.8829.2228.888,716,700
27 Oct 202129.2629.7429.1829.2528.9110,507,000
26 Oct 202129.8029.8229.4329.6429.307,329,400
25 Oct 202129.8529.9429.5729.7129.366,590,800
22 Oct 202129.4429.5929.1729.5129.178,098,900
21 Oct 202129.8929.9929.2829.4429.109,281,900
20 Oct 202129.7830.2929.6630.1329.786,858,900
19 Oct 202129.9230.0229.7829.8629.516,069,400
18 Oct 202129.9529.9729.6029.7129.369,172,500
15 Oct 202129.9730.1129.8629.9329.5811,808,500
14 Oct 202129.6029.6729.3629.4529.119,777,500
13 Oct 202128.7429.3228.5829.1928.859,066,600
12 Oct 202129.0229.2928.7929.1028.7613,346,800
11 Oct 202129.4029.5529.0529.1028.7611,035,000
08 Oct 202128.7029.0028.6728.8728.5312,622,700
07 Oct 202127.9728.3327.8428.2327.9011,055,400
06 Oct 202127.9828.1527.6628.1127.7820,228,000
05 Oct 202128.4028.7828.1828.4228.0914,724,200
04 Oct 202127.9728.4327.8928.0127.6815,151,700
01 Oct 202127.4127.7427.3127.6027.2810,620,200
30 Sep 202127.3327.5527.0427.3327.0114,574,000
29 Sep 202127.0327.2826.7227.1126.7910,912,500
28 Sep 202127.8627.8927.1827.2426.9219,706,400
27 Sep 202126.9127.2426.9027.0826.7715,171,200
24 Sep 202125.9626.3225.9026.2425.938,346,600
23 Sep 202125.7826.2525.6526.1625.8610,291,200
22 Sep 202125.9226.1025.6525.6525.3512,788,000
21 Sep 202125.4725.5325.0825.2324.9412,694,800
20 Sep 202124.9425.0824.5324.8324.5412,748,300
17 Sep 202125.4225.4724.9625.2424.9513,286,500
16 Sep 202125.7325.7525.2325.3425.0510,188,100
15 Sep 202125.3825.8625.3625.7725.4715,378,600
14 Sep 202125.4025.4024.5824.6524.369,315,500
13 Sep 202124.7925.1824.7925.0424.7510,036,400
10 Sep 202124.7024.7724.4724.5024.227,677,800
09 Sep 202124.2624.5524.1724.3124.039,199,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...