Singapore markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.38-0.21 (-0.59%)
At close: 04:00PM EDT
35.33 -0.05 (-0.13%)
After hours: 05:40PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202435.3335.6135.2135.3835.384,127,417
18 Jul 202435.7135.8335.4735.5935.595,479,100
17 Jul 202435.0435.5435.0435.4235.427,683,400
16 Jul 202434.4934.8934.3834.8934.898,226,700
15 Jul 202435.0135.2034.7535.0335.038,696,000
12 Jul 202435.4835.4835.1235.1935.197,897,000
11 Jul 202434.8635.0934.7135.0535.058,519,100
10 Jul 202435.0135.1434.7834.9034.907,657,300
09 Jul 202434.8035.1934.6534.8034.8013,463,300
08 Jul 202436.6036.8236.4136.5536.554,226,300
05 Jul 202437.3937.3936.8937.0537.054,845,300
03 Jul 202436.8737.0936.8336.9736.973,536,700
02 Jul 202436.8536.9236.5836.7636.767,291,000
01 Jul 202436.2536.5936.1336.4336.435,982,100
28 Jun 202436.1536.2635.8736.1036.105,322,000
27 Jun 202436.1036.1635.7835.9735.974,268,500
26 Jun 202435.8535.8935.5835.7235.726,383,100
25 Jun 202436.1336.1335.9136.0836.083,785,900
24 Jun 202435.7336.3435.7336.2536.255,293,000
21 Jun 202435.7135.8135.4635.5135.516,500,900
20 Jun 202435.5535.9235.4835.7135.715,149,000
18 Jun 202435.4835.6435.3235.3935.396,023,200
17 Jun 202435.0335.2334.7335.1135.115,230,500
14 Jun 202435.0735.1534.7134.8934.897,014,300
13 Jun 202435.4335.4834.9935.1935.195,188,000
12 Jun 202436.2936.3035.4335.5635.568,880,500
11 Jun 202435.7135.8735.5135.6735.675,439,900
10 Jun 202435.5836.1435.4735.9235.9210,587,100
07 Jun 202435.3535.6335.1335.2635.269,836,900
06 Jun 202435.3935.5635.2735.4535.457,633,100
05 Jun 202435.6635.6635.2335.3335.335,522,100
04 Jun 202435.5835.6635.2935.5635.5614,236,100
03 Jun 202437.3037.3136.3436.4036.407,013,500
31 May 202437.1337.5837.0637.5737.574,452,700
30 May 202436.9037.1336.8236.9336.935,245,400
29 May 202437.5137.5237.0037.1237.125,612,100
28 May 202437.3237.4937.1237.4037.408,891,700
24 May 202436.7236.8936.6436.7236.728,183,700
23 May 202437.0037.1536.3336.4236.427,323,700
22 May 202436.7936.9036.4436.5636.569,517,000
21 May 202437.3037.4737.0337.0637.066,526,900
20 May 202437.5437.6037.2237.2637.263,736,900
17 May 202437.2937.5937.2137.4937.496,458,500
16 May 202437.3337.3937.0137.1137.117,899,500
16 May 20240.436 Dividend
15 May 202437.8437.9337.2837.7637.327,873,600
14 May 202438.1438.1637.7837.9637.525,925,100
13 May 202438.0438.1637.8838.1037.666,142,900
10 May 202438.3738.4437.7837.8437.406,165,200
09 May 202437.8538.1037.7838.0437.607,583,000
08 May 202437.1437.5937.0437.5337.109,648,400
07 May 202438.1438.2837.5137.5837.1515,953,100
06 May 202438.9839.4838.9239.0438.599,853,600
03 May 202438.4838.7438.1138.7038.258,070,800
02 May 202438.5138.8438.4438.6738.2210,021,200
01 May 202438.4338.5337.9938.2237.7811,142,200
30 Apr 202439.5939.6638.7338.7738.3212,085,000
29 Apr 202439.4239.5539.2939.4739.019,570,400
26 Apr 202439.5039.6039.1139.4739.016,807,200
25 Apr 202439.4039.7339.1039.6239.166,369,900
24 Apr 202439.5839.5839.0839.3438.898,037,800
23 Apr 202438.9139.4738.6939.2938.8413,510,600
22 Apr 202438.4339.1538.1338.9138.4613,435,700
19 Apr 202438.1138.5638.0238.5238.0810,388,400
18 Apr 202438.2938.4637.8737.9237.4810,051,700
17 Apr 202438.5638.8938.1238.3737.9310,024,300
16 Apr 202438.6438.7838.1938.6338.1813,299,800
15 Apr 202439.5339.5538.9339.0738.6218,249,000
12 Apr 202440.0740.4039.3539.4438.9821,704,700
11 Apr 202439.7540.0038.9039.6539.1916,238,800
10 Apr 202439.1439.4638.9239.4238.9613,987,900
09 Apr 202439.4939.5539.1539.2938.8412,545,900
08 Apr 202438.8139.1938.5538.9138.4613,684,900
05 Apr 202438.4738.7138.1638.6638.2113,125,600
04 Apr 202438.6538.7338.3138.4037.9613,924,400
03 Apr 202438.5638.9438.3538.8138.368,960,600
02 Apr 202438.3838.7138.1738.6538.207,712,900
01 Apr 202437.8638.0437.3037.9437.506,296,900
28 Mar 202437.6437.8137.4937.6837.244,795,500
27 Mar 202437.2337.4937.1937.4637.035,929,300
26 Mar 202438.1938.2237.5637.5737.147,600,900
25 Mar 202438.1238.4838.1138.2637.828,388,700
22 Mar 202437.8737.8737.6637.8037.363,696,200
21 Mar 202437.9338.0437.6637.7337.298,087,300
20 Mar 202437.4538.0237.4237.8937.455,237,900
19 Mar 202437.7738.0437.7437.8437.406,784,500
18 Mar 202437.7437.9437.4737.7937.355,722,200
15 Mar 202437.5837.8037.4037.4937.066,677,900
14 Mar 202437.4437.5137.1437.4937.066,310,000
13 Mar 202437.0037.3937.0037.3236.898,308,000
12 Mar 202436.7036.7436.4936.6536.235,561,400
11 Mar 202436.1636.4935.9636.4936.077,315,500
08 Mar 202436.6036.6936.2436.4135.998,779,900
07 Mar 202436.3236.6536.2836.4336.016,869,000
06 Mar 202436.4436.6436.3336.4236.0012,111,500
05 Mar 202435.6435.9535.5835.8035.395,517,700
04 Mar 202436.0036.0335.6135.6735.267,039,700
01 Mar 202435.4335.8235.3235.6435.237,269,000
29 Feb 202435.0735.1934.8734.9934.599,328,600
28 Feb 202435.2135.3834.9434.9634.569,406,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...