BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.30

+0.61

(+1.76%)

At close: 04:00PM EST

35.32

+0.02

(+0.06%)

After hours:

07:59PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	35.08	35.40	35.02	35.30	35.30	8,230,400
07 Dec 2023	34.91	35.00	34.48	34.69	34.69	7,833,000
06 Dec 2023	35.43	35.57	34.84	34.85	34.85	8,903,800
05 Dec 2023	35.78	35.86	35.27	35.29	35.29	6,153,600
04 Dec 2023	35.64	35.89	35.42	35.59	35.59	8,805,600
01 Dec 2023	36.08	36.48	35.95	35.98	35.98	10,122,300
30 Nov 2023	36.60	36.81	36.05	36.29	36.29	12,310,800
29 Nov 2023	36.04	36.23	35.82	36.07	36.07	9,570,700
28 Nov 2023	35.98	36.24	35.86	35.94	35.94	6,016,400
27 Nov 2023	36.04	36.10	35.81	35.94	35.94	8,413,100
24 Nov 2023	35.90	36.12	35.79	35.82	35.82	4,233,100
22 Nov 2023	34.65	35.31	34.46	35.27	35.27	10,502,100
21 Nov 2023	35.80	35.88	35.63	35.74	35.74	5,190,200
20 Nov 2023	35.88	36.12	35.82	35.88	35.88	6,382,200
17 Nov 2023	35.34	35.81	35.31	35.61	35.61	7,348,200
16 Nov 2023	35.05	35.12	34.70	35.02	35.02	7,896,000
15 Nov 2023	35.84	36.07	35.57	35.59	35.59	7,116,100
14 Nov 2023	35.76	36.09	35.72	35.85	35.85	7,451,300
13 Nov 2023	35.40	35.76	35.35	35.70	35.70	6,733,500
10 Nov 2023	35.11	35.17	34.69	35.08	35.08	7,234,000
09 Nov 2023	34.85	35.11	34.64	34.68	34.68	8,490,100
09 Nov 2023	0.436 Dividend
08 Nov 2023	35.34	35.46	34.83	34.90	34.46	15,163,200
07 Nov 2023	35.75	35.81	35.35	35.47	35.03	9,173,900
06 Nov 2023	36.66	36.66	36.28	36.30	35.85	8,019,900
03 Nov 2023	35.96	36.44	35.76	36.20	35.75	11,278,700
02 Nov 2023	36.17	36.94	36.10	36.86	36.40	11,805,300
01 Nov 2023	36.29	36.61	35.94	36.09	35.64	13,198,800
31 Oct 2023	36.46	36.94	35.99	36.58	36.12	20,235,900
30 Oct 2023	38.31	38.64	38.09	38.35	37.87	10,120,600
27 Oct 2023	39.14	39.22	38.37	38.64	38.16	9,061,400
26 Oct 2023	38.61	38.96	38.39	38.82	38.34	6,167,600
25 Oct 2023	39.04	39.21	38.83	39.06	38.57	6,059,100
24 Oct 2023	39.32	39.32	38.78	38.79	38.31	8,776,300
23 Oct 2023	39.13	39.20	38.57	38.90	38.41	10,895,100
20 Oct 2023	40.15	40.37	39.61	39.61	39.12	6,281,000
19 Oct 2023	40.17	40.56	39.93	40.33	39.83	7,909,500
18 Oct 2023	40.69	40.84	40.45	40.72	40.21	7,136,900
17 Oct 2023	40.32	40.82	40.31	40.81	40.30	8,865,100
16 Oct 2023	40.17	40.33	39.69	40.22	39.72	8,508,800
13 Oct 2023	40.00	40.17	39.70	40.01	39.51	13,412,100
12 Oct 2023	39.43	39.49	38.92	39.29	38.80	15,540,100
11 Oct 2023	38.80	38.91	38.30	38.65	38.17	7,900,500
10 Oct 2023	38.42	38.80	38.31	38.62	38.14	8,930,600
09 Oct 2023	38.19	38.43	37.97	38.38	37.90	9,959,100
06 Oct 2023	36.98	37.47	36.59	37.27	36.80	10,420,100
05 Oct 2023	35.88	36.58	35.84	36.41	35.96	7,834,900
04 Oct 2023	36.80	36.87	36.03	36.31	35.86	11,062,800
03 Oct 2023	37.49	37.70	37.23	37.60	37.13	7,532,200
02 Oct 2023	38.71	38.74	37.62	37.82	37.35	8,101,600
29 Sept 2023	39.38	39.47	38.69	38.72	38.24	8,012,900
28 Sept 2023	39.37	39.66	39.26	39.43	38.94	6,237,900
27 Sept 2023	39.00	39.49	38.91	39.48	38.99	11,048,900
26 Sept 2023	38.67	38.98	38.53	38.64	38.16	6,931,200
25 Sept 2023	38.44	38.87	38.19	38.75	38.27	7,964,700
22 Sept 2023	38.85	38.96	38.35	38.44	37.96	9,066,600
21 Sept 2023	38.81	38.97	38.10	38.11	37.63	6,510,700
20 Sept 2023	38.58	39.08	38.57	38.62	38.14	7,432,000
19 Sept 2023	39.00	39.17	38.75	38.82	38.34	8,477,100
18 Sept 2023	38.77	38.81	38.44	38.56	38.08	7,068,400
15 Sept 2023	38.93	39.11	38.74	38.75	38.27	6,986,300
14 Sept 2023	38.81	39.21	38.73	39.10	38.61	7,691,800
13 Sept 2023	38.72	38.77	37.94	38.26	37.78	17,667,500
12 Sept 2023	38.84	39.73	37.95	38.10	37.62	35,223,200
11 Sept 2023	39.01	39.21	38.57	38.61	38.13	7,062,800
08 Sept 2023	38.66	38.89	38.50	38.67	38.19	4,845,700
07 Sept 2023	38.62	38.83	38.43	38.51	38.03	4,917,900
06 Sept 2023	38.66	38.98	38.53	38.83	38.34	6,261,800
05 Sept 2023	38.65	38.74	38.33	38.40	37.92	6,156,600
01 Sept 2023	38.08	38.24	37.83	38.13	37.65	6,244,900
31 Aug 2023	37.36	37.36	36.96	37.18	36.72	5,120,400
30 Aug 2023	37.46	37.59	37.28	37.29	36.82	5,825,100
29 Aug 2023	36.88	37.12	36.56	37.10	36.64	6,164,700
28 Aug 2023	36.32	36.76	36.21	36.64	36.18	5,890,000
25 Aug 2023	36.19	36.28	35.83	36.15	35.70	5,173,400
24 Aug 2023	35.71	36.12	35.70	35.77	35.32	4,432,700
23 Aug 2023	35.81	36.09	35.53	36.00	35.55	5,535,000
22 Aug 2023	36.65	36.69	36.36	36.37	35.92	5,290,300
21 Aug 2023	36.71	36.89	36.45	36.58	36.12	5,647,500
18 Aug 2023	35.70	36.32	35.67	36.24	35.79	4,613,000
17 Aug 2023	36.28	36.45	36.05	36.09	35.64	5,115,100
16 Aug 2023	35.99	36.32	35.84	35.89	35.44	4,891,100
15 Aug 2023	36.41	36.49	36.02	36.07	35.62	7,412,100
14 Aug 2023	36.58	36.85	36.29	36.68	36.22	8,277,400
11 Aug 2023	36.70	37.18	36.70	37.10	36.64	5,934,600
10 Aug 2023	37.49	37.64	37.01	37.08	36.62	7,751,000
10 Aug 2023	0.436 Dividend
09 Aug 2023	37.49	37.78	37.28	37.42	36.52	7,656,200
08 Aug 2023	36.28	36.99	36.01	36.97	36.08	6,322,000
07 Aug 2023	37.02	37.08	36.79	37.04	36.15	5,681,100
04 Aug 2023	36.79	37.33	36.76	36.80	35.92	6,918,200
03 Aug 2023	36.00	36.58	35.78	36.46	35.59	7,857,900
02 Aug 2023	36.61	36.71	35.90	36.03	35.17	7,722,400
01 Aug 2023	37.56	37.75	36.67	36.96	36.07	9,389,800
31 Jul 2023	36.76	37.35	36.76	37.30	36.40	8,361,300
28 Jul 2023	36.68	36.85	36.37	36.71	35.83	4,743,300
27 Jul 2023	37.02	37.18	36.57	36.66	35.78	7,273,300
26 Jul 2023	36.85	37.22	36.81	37.10	36.21	4,615,500
25 Jul 2023	36.97	37.28	36.84	37.23	36.34	4,626,000
24 Jul 2023	36.94	37.37	36.90	37.18	36.29	7,404,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,439.67-55.97(-0.49%)

NZD/USD0.6118-0.0006(-0.09%)

NZD/EUR0.5681-0.0002(-0.03%)

ALL ORDS7,402.20-3.40(-0.05%)

ASX 2007,191.50-3.40(-0.05%)

OIL71.53+0.30(+0.42%)

BP p.l.c. (BP)

NZX 50
11,439.67
-55.97(-0.49%)

NZD/USD
0.6118
-0.0006(-0.09%)

NZD/EUR
0.5681
-0.0002(-0.03%)

ALL ORDS
7,402.20
-3.40(-0.05%)

ASX 200
7,191.50
-3.40(-0.05%)

OIL
71.53
+0.30(+0.42%)