BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.92

-0.45

(-1.17%)

At close: 04:00PM EDT

37.85

-0.07

(-0.18%)

After hours:

07:57PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	38.29	38.46	37.87	37.92	37.92	10,050,300
17 Apr 2024	38.56	38.89	38.12	38.37	38.37	10,024,300
16 Apr 2024	38.64	38.78	38.19	38.63	38.63	13,299,800
15 Apr 2024	39.53	39.55	38.93	39.07	39.07	18,249,000
12 Apr 2024	40.07	40.40	39.35	39.44	39.44	21,704,700
11 Apr 2024	39.75	40.00	38.90	39.65	39.65	16,238,800
10 Apr 2024	39.14	39.46	38.92	39.42	39.42	13,987,900
09 Apr 2024	39.49	39.55	39.15	39.29	39.29	12,545,900
08 Apr 2024	38.81	39.19	38.55	38.91	38.91	13,684,900
05 Apr 2024	38.47	38.71	38.16	38.66	38.66	13,125,600
04 Apr 2024	38.65	38.73	38.31	38.40	38.40	13,924,400
03 Apr 2024	38.56	38.94	38.35	38.81	38.81	8,960,600
02 Apr 2024	38.38	38.71	38.17	38.65	38.65	7,712,900
01 Apr 2024	37.86	38.04	37.30	37.94	37.94	6,296,900
28 Mar 2024	37.64	37.81	37.49	37.68	37.68	4,795,500
27 Mar 2024	37.23	37.49	37.19	37.46	37.46	5,929,300
26 Mar 2024	38.19	38.22	37.56	37.57	37.57	7,600,900
25 Mar 2024	38.12	38.48	38.11	38.26	38.26	8,388,700
22 Mar 2024	37.87	37.87	37.66	37.80	37.80	3,696,200
21 Mar 2024	37.93	38.04	37.66	37.73	37.73	8,087,300
20 Mar 2024	37.45	38.02	37.42	37.89	37.89	5,237,900
19 Mar 2024	37.77	38.04	37.74	37.84	37.84	6,784,500
18 Mar 2024	37.74	37.94	37.47	37.79	37.79	5,722,200
15 Mar 2024	37.58	37.80	37.40	37.49	37.49	6,677,900
14 Mar 2024	37.44	37.51	37.14	37.49	37.49	6,310,000
13 Mar 2024	37.00	37.39	37.00	37.32	37.32	8,308,000
12 Mar 2024	36.70	36.74	36.49	36.65	36.65	5,561,400
11 Mar 2024	36.16	36.49	35.96	36.49	36.49	7,315,500
08 Mar 2024	36.60	36.69	36.24	36.41	36.41	8,779,900
07 Mar 2024	36.32	36.65	36.28	36.43	36.43	6,869,000
06 Mar 2024	36.44	36.64	36.33	36.42	36.42	12,111,500
05 Mar 2024	35.64	35.95	35.58	35.80	35.80	5,517,700
04 Mar 2024	36.00	36.03	35.61	35.67	35.67	7,039,700
01 Mar 2024	35.43	35.82	35.32	35.64	35.64	7,269,000
29 Feb 2024	35.07	35.19	34.87	34.99	34.99	9,328,600
28 Feb 2024	35.21	35.38	34.94	34.96	34.96	9,406,600
27 Feb 2024	35.55	35.64	35.32	35.42	35.42	10,365,600
26 Feb 2024	35.38	35.54	35.22	35.32	35.32	5,200,900
23 Feb 2024	35.23	35.46	35.05	35.38	35.38	6,716,100
22 Feb 2024	35.52	35.67	35.22	35.49	35.49	5,497,300
21 Feb 2024	35.41	35.77	35.28	35.70	35.70	9,099,500
20 Feb 2024	35.56	35.59	35.27	35.38	35.38	7,849,200
16 Feb 2024	35.73	35.77	35.45	35.45	35.45	7,085,900
15 Feb 2024	34.86	35.72	34.84	35.61	35.61	10,280,800
15 Feb 2024	0.436 Dividend
14 Feb 2024	36.20	36.29	35.60	35.76	35.32	11,756,200
13 Feb 2024	36.62	36.65	35.83	36.04	35.60	8,375,000
12 Feb 2024	36.35	36.55	36.22	36.43	35.99	7,292,600
09 Feb 2024	36.47	36.67	36.23	36.36	35.92	9,577,400
08 Feb 2024	36.13	36.31	35.97	36.21	35.77	8,758,400
07 Feb 2024	36.18	36.35	35.90	36.17	35.73	13,891,100
06 Feb 2024	35.76	36.53	35.74	36.39	35.95	19,734,900
05 Feb 2024	34.05	34.50	33.93	34.24	33.82	14,072,800
02 Feb 2024	34.84	34.90	34.46	34.64	34.22	14,649,200
01 Feb 2024	35.42	35.68	34.93	35.13	34.70	11,885,600
31 Jan 2024	35.61	35.71	35.08	35.10	34.67	9,114,000
30 Jan 2024	35.50	35.92	35.28	35.89	35.45	8,170,100
29 Jan 2024	35.68	35.70	35.29	35.63	35.20	7,709,000
26 Jan 2024	35.43	35.64	35.10	35.63	35.20	8,554,200
25 Jan 2024	34.85	35.16	34.64	35.15	34.72	8,407,900
24 Jan 2024	34.47	34.62	34.40	34.56	34.14	9,333,900
23 Jan 2024	34.09	34.42	34.08	34.25	33.83	8,103,400
22 Jan 2024	34.00	34.36	33.62	34.25	33.83	11,724,900
19 Jan 2024	34.02	34.02	33.75	33.85	33.44	9,522,800
18 Jan 2024	33.96	34.05	33.60	34.03	33.62	11,095,000
17 Jan 2024	33.77	34.15	33.52	33.90	33.49	9,598,300
16 Jan 2024	34.60	34.61	34.08	34.28	33.86	10,905,700
12 Jan 2024	35.11	35.20	34.71	34.86	34.43	9,341,200
11 Jan 2024	35.00	35.04	34.52	34.61	34.19	10,093,300
10 Jan 2024	35.07	35.10	34.62	34.70	34.28	9,578,500
09 Jan 2024	35.50	35.51	34.89	34.89	34.46	9,485,800
08 Jan 2024	35.37	35.46	35.01	35.43	35.00	11,581,400
05 Jan 2024	36.16	36.25	35.83	36.03	35.59	8,369,000
04 Jan 2024	36.44	36.48	35.73	35.76	35.32	6,915,000
03 Jan 2024	35.57	36.18	35.44	36.00	35.56	8,032,400
02 Jan 2024	35.64	35.82	35.43	35.50	35.07	6,915,200
29 Dec 2023	35.38	35.51	35.28	35.40	34.97	3,688,000
28 Dec 2023	35.52	35.71	35.32	35.33	34.90	5,069,600
27 Dec 2023	35.73	35.90	35.65	35.73	35.29	6,352,400
26 Dec 2023	35.51	35.89	35.45	35.67	35.24	4,949,600
22 Dec 2023	35.70	35.73	35.33	35.33	34.90	4,127,400
21 Dec 2023	35.27	35.48	35.20	35.46	35.03	5,446,900
20 Dec 2023	35.37	35.52	34.97	35.02	34.59	9,181,800
19 Dec 2023	35.25	35.49	35.10	35.40	34.97	7,517,300
18 Dec 2023	35.50	35.59	35.06	35.12	34.69	6,903,200
15 Dec 2023	35.24	35.31	34.76	34.81	34.39	10,286,500
14 Dec 2023	35.69	35.93	35.56	35.80	35.36	9,350,300
13 Dec 2023	34.55	35.13	34.25	35.03	34.60	9,787,500
12 Dec 2023	34.81	34.85	34.55	34.76	34.34	6,366,400
11 Dec 2023	35.15	35.38	35.00	35.13	34.70	6,558,700
08 Dec 2023	35.08	35.40	35.02	35.30	34.87	8,230,400
07 Dec 2023	34.91	35.00	34.48	34.69	34.27	7,833,000
06 Dec 2023	35.43	35.57	34.84	34.85	34.43	8,903,800
05 Dec 2023	35.78	35.86	35.27	35.29	34.86	6,153,600
04 Dec 2023	35.64	35.89	35.42	35.59	35.16	8,805,600
01 Dec 2023	36.08	36.48	35.95	35.98	35.54	10,122,300
30 Nov 2023	36.60	36.81	36.05	36.29	35.85	12,310,800
29 Nov 2023	36.04	36.23	35.82	36.07	35.63	9,570,700
28 Nov 2023	35.98	36.24	35.86	35.94	35.50	6,016,400
27 Nov 2023	36.04	36.10	35.81	35.94	35.50	8,413,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.64-89.40(-0.76%)

NZD/USD0.5885-0.0021(-0.35%)

NZD/EUR0.5529-0.0016(-0.28%)

ALL ORDS7,794.30-104.60(-1.32%)

ASX 2007,544.50-97.60(-1.28%)

OIL84.83+2.10(+2.54%)

BP p.l.c. (BP)

NZX 50
11,746.64
-89.40(-0.76%)

NZD/USD
0.5885
-0.0021(-0.35%)

NZD/EUR
0.5529
-0.0016(-0.28%)

ALL ORDS
7,794.30
-104.60(-1.32%)

ASX 200
7,544.50
-97.60(-1.28%)

OIL
84.83
+2.10(+2.54%)