Singapore markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.72-0.71 (-1.80%)
At close: 04:00PM EDT
38.79 +0.07 (+0.18%)
Pre-market: 05:10AM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202339.3839.4738.6938.7238.728,012,900
28 Sept 202339.3739.6639.2639.4339.436,237,900
27 Sept 202339.0039.4938.9139.4839.4811,048,900
26 Sept 202338.6738.9838.5338.6438.646,931,200
25 Sept 202338.4438.8738.1938.7538.757,964,700
22 Sept 202338.8538.9638.3538.4438.449,066,600
21 Sept 202338.8138.9738.1038.1138.116,510,700
20 Sept 202338.5839.0838.5738.6238.627,432,000
19 Sept 202339.0039.1738.7538.8238.828,477,100
18 Sept 202338.7738.8138.4438.5638.567,068,400
15 Sept 202338.9339.1138.7438.7538.756,986,300
14 Sept 202338.8139.2138.7339.1039.107,691,800
13 Sept 202338.7238.7737.9438.2638.2617,667,500
12 Sept 202338.8439.7337.9538.1038.1035,223,200
11 Sept 202339.0139.2138.5738.6138.617,062,800
08 Sept 202338.6638.8938.5038.6738.674,845,700
07 Sept 202338.6238.8338.4338.5138.514,917,900
06 Sept 202338.6638.9838.5338.8338.836,261,800
05 Sept 202338.6538.7438.3338.4038.406,156,600
01 Sept 202338.0838.2437.8338.1338.136,244,900
31 Aug 202337.3637.3636.9637.1837.185,120,400
30 Aug 202337.4637.5937.2837.2937.295,825,100
29 Aug 202336.8837.1236.5637.1037.106,164,700
28 Aug 202336.3236.7636.2136.6436.645,890,000
25 Aug 202336.1936.2835.8336.1536.155,173,400
24 Aug 202335.7136.1235.7035.7735.774,432,700
23 Aug 202335.8136.0935.5336.0036.005,535,000
22 Aug 202336.6536.6936.3636.3736.375,290,300
21 Aug 202336.7136.8936.4536.5836.585,647,500
18 Aug 202335.7036.3235.6736.2436.244,613,000
17 Aug 202336.2836.4536.0536.0936.095,115,100
16 Aug 202335.9936.3235.8435.8935.894,891,100
15 Aug 202336.4136.4936.0236.0736.077,412,100
14 Aug 202336.5836.8536.2936.6836.688,277,400
11 Aug 202336.7037.1836.7037.1037.105,934,600
10 Aug 202337.4937.6437.0137.0837.087,751,000
10 Aug 20230.436 Dividend
09 Aug 202337.4937.7837.2837.4236.987,656,200
08 Aug 202336.2836.9936.0136.9736.546,322,000
07 Aug 202337.0237.0836.7937.0436.615,681,100
04 Aug 202336.7937.3336.7636.8036.376,918,200
03 Aug 202336.0036.5835.7836.4636.047,857,900
02 Aug 202336.6136.7135.9036.0335.617,722,400
01 Aug 202337.5637.7536.6736.9636.539,389,800
31 Jul 202336.7637.3536.7637.3036.878,361,300
28 Jul 202336.6836.8536.3736.7136.284,743,300
27 Jul 202337.0237.1836.5736.6636.237,273,300
26 Jul 202336.8537.2236.8137.1036.674,615,500
25 Jul 202336.9737.2836.8437.2336.804,626,000
24 Jul 202336.9437.3736.9037.1836.757,404,900
21 Jul 202336.6636.7736.4436.7036.275,169,800
20 Jul 202336.4836.8236.3136.5436.117,044,500
19 Jul 202336.0636.4936.0136.1535.738,662,500
18 Jul 202335.4836.0235.4235.7935.378,266,300
17 Jul 202335.6935.7135.3035.3234.9110,187,000
14 Jul 202336.3736.3735.4935.5235.1110,106,400
13 Jul 202336.8036.9436.3336.5336.1010,494,500
12 Jul 202336.9236.9436.1936.3135.8913,552,000
11 Jul 202335.4835.9235.4435.9135.495,646,200
10 Jul 202335.2935.4635.1035.2134.804,787,500
07 Jul 202334.5635.4034.5335.2534.847,188,600
06 Jul 202334.9135.0634.4034.7934.386,807,300
05 Jul 202335.7535.8135.1535.3034.895,926,700
03 Jul 202336.0436.1235.7535.9335.514,804,600
30 Jun 202335.4935.5035.2035.2934.886,768,500
29 Jun 202334.8335.0634.6534.9734.565,458,600
28 Jun 202334.6034.9534.3434.8934.486,952,200
27 Jun 202334.9534.9834.5734.8534.447,850,100
26 Jun 202334.8135.3234.7835.2434.836,721,700
23 Jun 202334.8634.9234.6634.8134.405,489,100
22 Jun 202335.0835.3334.9935.2434.838,551,900
21 Jun 202335.1135.6335.0635.4335.024,606,800
20 Jun 202335.2735.3234.7535.0734.665,370,800
16 Jun 202335.4635.5335.2535.3534.946,858,300
15 Jun 202334.9335.6034.9335.3834.9713,610,500
14 Jun 202335.5035.7234.8235.0534.649,444,700
13 Jun 202335.2635.6735.0335.0834.677,196,800
12 Jun 202334.9235.1734.6534.7734.367,998,300
09 Jun 202335.4735.7435.3235.4735.065,431,500
08 Jun 202335.8435.8835.2535.8135.397,189,500
07 Jun 202335.2635.7435.2335.7135.297,988,900
06 Jun 202334.7035.3234.6635.3034.896,038,800
05 Jun 202335.8535.9235.2235.3434.936,971,800
02 Jun 202335.4835.8135.4835.6535.239,014,000
01 Jun 202334.1634.9234.0634.7234.328,329,800
31 May 202333.6533.9733.6233.7133.3213,729,200
30 May 202334.8235.0634.6234.9934.588,122,100
26 May 202335.4435.6335.2135.5535.146,290,000
25 May 202335.2735.4134.9935.3634.9510,845,700
24 May 202336.0236.2235.6936.0435.628,476,200
23 May 202336.1936.4936.0536.1835.767,124,000
22 May 202335.7136.0935.6835.8935.476,357,700
19 May 202336.2536.4035.8736.0335.618,653,800
18 May 202336.2236.2235.5735.9635.5410,478,500
17 May 202335.9936.2135.6636.0035.588,234,200
16 May 202335.8736.0735.4535.5435.137,748,500
15 May 202336.1936.3735.9236.1935.778,605,700
12 May 202336.3436.4635.6935.8135.398,230,400
11 May 202335.7035.9935.5035.9735.557,755,700
11 May 20230.397 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...