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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	35.63	35.87	35.17	35.65	35.65	6,387,555
23 Mar 2023	36.99	37.26	36.20	36.48	36.48	9,883,700
22 Mar 2023	36.87	37.45	36.80	36.82	36.82	8,746,700
21 Mar 2023	37.10	37.27	36.59	37.02	37.02	9,470,100
20 Mar 2023	35.72	36.16	35.52	35.80	35.80	10,671,900
17 Mar 2023	35.52	35.69	34.78	35.17	35.17	11,135,700
16 Mar 2023	34.40	35.67	34.14	35.62	35.62	16,101,900
15 Mar 2023	36.07	36.44	34.99	35.85	35.85	18,693,800
14 Mar 2023	38.05	38.90	37.84	38.25	38.25	8,748,900
13 Mar 2023	37.49	38.61	37.37	38.01	38.01	13,377,100
10 Mar 2023	39.50	39.86	38.91	39.01	39.01	7,627,300
09 Mar 2023	39.74	40.05	39.24	39.34	39.34	5,999,900
08 Mar 2023	39.74	40.11	39.34	39.66	39.66	6,250,300
07 Mar 2023	40.11	40.18	39.58	39.80	39.80	6,987,600
06 Mar 2023	40.23	40.55	40.10	40.42	40.42	7,710,000
03 Mar 2023	39.28	40.30	39.27	40.22	40.22	6,832,600
02 Mar 2023	39.90	40.39	39.81	40.26	40.26	5,961,400
01 Mar 2023	39.76	40.05	39.64	39.93	39.93	6,031,100
28 Feb 2023	40.48	40.53	39.58	39.60	39.60	8,506,000
27 Feb 2023	40.08	40.45	39.88	40.22	40.22	8,712,100
24 Feb 2023	39.46	39.71	39.20	39.70	39.70	6,980,900
23 Feb 2023	39.71	39.81	39.29	39.68	39.68	9,015,300
22 Feb 2023	39.54	39.54	38.73	38.93	38.93	10,401,400
21 Feb 2023	39.94	40.21	39.75	39.77	39.77	8,579,500
17 Feb 2023	40.28	40.41	39.96	40.02	40.02	15,846,200
16 Feb 2023	40.37	41.25	40.34	40.95	40.95	15,847,600
16 Feb 2023	0.397 Dividend
15 Feb 2023	40.56	40.89	40.28	40.88	40.48	13,698,900
14 Feb 2023	40.54	41.38	40.47	41.02	40.62	8,974,900
13 Feb 2023	40.40	40.68	40.21	40.61	40.22	8,658,900
10 Feb 2023	40.54	40.85	40.32	40.65	40.26	19,905,000
09 Feb 2023	39.36	40.06	39.20	39.55	39.17	20,258,200
08 Feb 2023	38.13	38.99	38.00	38.65	38.27	18,957,400
07 Feb 2023	36.27	37.93	36.19	37.75	37.38	25,213,500
06 Feb 2023	34.95	35.06	34.28	34.84	34.50	14,223,000
03 Feb 2023	35.29	35.77	34.97	35.15	34.81	10,281,900
02 Feb 2023	36.31	36.34	34.85	35.20	34.86	16,777,900
01 Feb 2023	36.51	36.69	35.89	36.44	36.09	10,643,700
31 Jan 2023	35.85	36.24	35.63	36.23	35.88	8,023,000
30 Jan 2023	36.54	36.59	36.15	36.17	35.82	6,724,300
27 Jan 2023	36.42	36.60	36.14	36.32	35.97	8,445,500
26 Jan 2023	35.71	36.35	35.58	36.25	35.90	12,180,700
25 Jan 2023	35.00	35.28	34.76	35.24	34.90	8,041,800
24 Jan 2023	35.12	35.33	34.81	35.29	34.95	6,575,900
23 Jan 2023	35.50	35.80	35.38	35.58	35.23	6,143,600
20 Jan 2023	35.32	35.50	35.21	35.50	35.16	11,760,700
19 Jan 2023	35.16	35.72	35.11	35.54	35.19	8,334,000
18 Jan 2023	36.18	36.23	35.33	35.34	35.00	8,686,700
17 Jan 2023	35.56	35.88	35.52	35.69	35.34	6,708,100
13 Jan 2023	35.40	35.57	35.25	35.56	35.21	7,235,200
12 Jan 2023	35.13	35.63	34.89	35.31	34.97	8,934,700
11 Jan 2023	34.91	35.05	34.66	35.04	34.70	7,073,300
10 Jan 2023	34.81	34.93	34.51	34.85	34.51	6,508,600
09 Jan 2023	35.14	35.25	34.60	34.77	34.43	7,831,300
06 Jan 2023	34.19	34.60	34.02	34.46	34.13	6,855,400
05 Jan 2023	33.58	33.99	33.56	33.90	33.57	6,440,200
04 Jan 2023	33.80	34.06	33.53	33.78	33.45	7,492,400
03 Jan 2023	35.00	35.19	34.09	34.32	33.99	7,967,400
30 Dec 2022	34.52	34.96	34.47	34.93	34.59	4,823,000
29 Dec 2022	34.54	34.85	34.49	34.70	34.36	4,881,500
28 Dec 2022	35.42	35.42	34.49	34.58	34.24	5,232,400
27 Dec 2022	35.00	35.16	34.88	35.04	34.70	4,325,800
23 Dec 2022	34.63	35.05	34.53	35.01	34.67	5,191,800
22 Dec 2022	34.69	34.79	33.97	34.41	34.08	6,249,900
21 Dec 2022	34.73	35.16	34.49	35.03	34.69	8,138,400
20 Dec 2022	34.01	34.31	33.86	34.08	33.75	5,286,300
19 Dec 2022	34.22	34.28	33.80	33.95	33.62	7,513,300
16 Dec 2022	33.38	33.74	33.14	33.68	33.35	10,431,900
15 Dec 2022	34.53	34.64	34.00	34.28	33.95	7,088,500
14 Dec 2022	35.03	35.17	34.64	34.80	34.46	7,252,800
13 Dec 2022	34.91	35.16	34.79	35.01	34.67	9,256,400
12 Dec 2022	33.81	34.25	33.74	34.10	33.77	5,890,900
09 Dec 2022	33.87	34.17	33.67	33.71	33.38	6,311,800
08 Dec 2022	34.58	34.66	33.80	33.93	33.60	8,826,900
07 Dec 2022	34.18	34.49	33.78	33.91	33.58	10,018,300
06 Dec 2022	34.68	35.13	34.24	34.37	34.04	12,890,200
05 Dec 2022	35.79	35.95	34.80	35.00	34.66	7,165,100
02 Dec 2022	35.13	35.48	35.10	35.36	35.02	7,595,000
01 Dec 2022	35.99	36.10	35.64	35.72	35.37	7,051,300
30 Nov 2022	36.01	36.11	35.42	35.90	35.55	13,261,300
29 Nov 2022	35.20	35.73	35.17	35.31	34.97	8,203,900
28 Nov 2022	34.63	35.10	34.43	34.73	34.39	7,479,900
25 Nov 2022	35.20	35.50	35.12	35.27	34.93	3,506,800
23 Nov 2022	34.88	35.05	34.69	34.98	34.64	9,561,300
22 Nov 2022	34.37	34.95	34.20	34.89	34.55	15,271,400
21 Nov 2022	33.09	33.18	32.30	33.13	32.81	10,601,600
18 Nov 2022	33.76	34.13	33.43	34.04	33.71	6,718,500
17 Nov 2022	33.92	34.35	33.71	34.35	34.02	9,614,000
16 Nov 2022	34.36	34.45	33.87	33.97	33.64	8,778,600
15 Nov 2022	34.00	34.19	33.78	33.91	33.58	10,269,600
14 Nov 2022	33.58	33.94	33.53	33.55	33.22	6,713,500
11 Nov 2022	33.91	34.03	33.62	33.84	33.51	10,413,400
10 Nov 2022	33.24	33.26	32.65	32.95	32.63	10,854,300
09 Nov 2022	32.94	33.10	32.28	32.33	32.02	11,371,600
09 Nov 2022	0.36 Dividend
08 Nov 2022	33.88	34.01	33.46	33.73	33.05	8,902,800
07 Nov 2022	34.39	34.54	34.20	34.33	33.63	8,989,300
04 Nov 2022	33.91	34.10	33.59	33.92	33.23	10,965,600
03 Nov 2022	32.55	33.18	32.47	33.04	32.37	8,239,500
02 Nov 2022	33.25	33.55	32.72	32.76	32.10	11,130,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6206-0.0048(-0.76%)

NZD/EUR0.5764-0.0002(-0.04%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL68.69-1.27(-1.82%)

BP p.l.c. (BP)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6206
-0.0048(-0.76%)

NZD/EUR
0.5764
-0.0002(-0.04%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
68.69
-1.27(-1.82%)