Singapore markets close in 2 hours 13 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.74-0.22 (-0.85%)
At close: 04:00PM EST
25.90 +0.16 (+0.62%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202126.6226.7625.7225.7425.749,829,500
30 Nov 202126.0726.2725.7125.9625.9613,760,200
29 Nov 202126.4926.6926.1526.1826.1810,096,600
26 Nov 202125.7725.9925.4625.9625.9616,770,400
24 Nov 202127.2627.7027.2527.6527.657,204,900
23 Nov 202127.0627.5127.0627.4627.469,979,100
22 Nov 202126.2526.9426.2226.6626.6610,026,500
19 Nov 202126.3726.5126.1026.2326.2312,258,700
18 Nov 202127.0427.3326.9127.2927.299,157,300
17 Nov 202127.5727.8727.3827.4327.435,335,100
16 Nov 202127.9628.0127.6327.6727.677,109,500
15 Nov 202127.4427.6527.0827.5527.557,681,100
12 Nov 202127.3427.5427.2727.3827.386,926,700
11 Nov 202127.5927.8627.3827.4127.416,749,100
10 Nov 202128.0028.0927.2827.4227.428,165,000
10 Nov 20210.328 Dividend
09 Nov 202128.1428.2227.7228.2027.877,522,700
08 Nov 202128.0628.3027.8428.0227.698,086,700
05 Nov 202127.9327.9527.5727.8527.538,293,900
04 Nov 202127.6527.8427.1727.3126.9912,463,800
03 Nov 202127.4727.5527.2227.2626.9416,392,200
02 Nov 202128.3728.4227.9227.9427.6218,798,700
01 Nov 202129.1929.3829.0629.2828.9410,519,900
29 Oct 202128.9829.1228.6328.7928.4611,061,300
28 Oct 202129.1229.2728.8829.2228.888,716,700
27 Oct 202129.2629.7429.1829.2528.9110,507,000
26 Oct 202129.8029.8229.4329.6429.307,329,400
25 Oct 202129.8529.9429.5729.7129.366,590,800
22 Oct 202129.4429.5929.1729.5129.178,098,900
21 Oct 202129.8929.9929.2829.4429.109,281,900
20 Oct 202129.7830.2929.6630.1329.786,858,900
19 Oct 202129.9230.0229.7829.8629.516,069,400
18 Oct 202129.9529.9729.6029.7129.369,172,500
15 Oct 202129.9730.1129.8629.9329.5811,808,500
14 Oct 202129.6029.6729.3629.4529.119,777,500
13 Oct 202128.7429.3228.5829.1928.859,066,600
12 Oct 202129.0229.2928.7929.1028.7613,346,800
11 Oct 202129.4029.5529.0529.1028.7611,035,000
08 Oct 202128.7029.0028.6728.8728.5312,622,700
07 Oct 202127.9728.3327.8428.2327.9011,055,400
06 Oct 202127.9828.1527.6628.1127.7820,228,000
05 Oct 202128.4028.7828.1828.4228.0914,724,200
04 Oct 202127.9728.4327.8928.0127.6815,151,700
01 Oct 202127.4127.7427.3127.6027.2810,620,200
30 Sep 202127.3327.5527.0427.3327.0114,574,000
29 Sep 202127.0327.2826.7227.1126.7910,912,500
28 Sep 202127.8627.8927.1827.2426.9219,706,400
27 Sep 202126.9127.2426.9027.0826.7715,171,200
24 Sep 202125.9626.3225.9026.2425.938,346,600
23 Sep 202125.7826.2525.6526.1625.8610,291,200
22 Sep 202125.9226.1025.6525.6525.3512,788,000
21 Sep 202125.4725.5325.0825.2324.9412,694,800
20 Sep 202124.9425.0824.5324.8324.5412,748,300
17 Sep 202125.4225.4724.9625.2424.9513,286,500
16 Sep 202125.7325.7525.2325.3425.0510,188,100
15 Sep 202125.3825.8625.3625.7725.4715,378,600
14 Sep 202125.4025.4024.5824.6524.369,315,500
13 Sep 202124.7925.1824.7925.0424.7510,036,400
10 Sep 202124.7024.7724.4724.5024.227,677,800
09 Sep 202124.2624.5524.1724.3124.039,199,200
08 Sep 202124.9025.0024.4024.4224.148,838,400
07 Sep 202124.6424.9624.5424.5924.306,993,200
03 Sep 202124.7824.9324.6224.7824.496,735,400
02 Sep 202124.6225.0324.5824.8424.558,054,000
01 Sep 202124.5824.6824.2624.3124.038,882,800
31 Aug 202124.6224.7824.4424.4624.188,727,900
30 Aug 202124.9525.0024.6024.7024.417,539,100
27 Aug 202124.5925.0824.5724.9424.659,059,200
26 Aug 202124.5924.7024.2924.3024.026,231,100
25 Aug 202124.5524.7124.4424.6324.346,661,300
24 Aug 202124.4824.7624.4524.6524.367,890,700
23 Aug 202124.2024.5124.1824.3924.1111,174,300
20 Aug 202123.4923.6623.3923.6423.3714,977,200
19 Aug 202123.8523.9323.3923.5623.2918,868,700
18 Aug 202125.0125.0924.3424.3524.0715,179,400
17 Aug 202124.7025.1824.5724.7724.487,944,700
16 Aug 202124.8424.8624.5424.7324.448,491,300
13 Aug 202125.4225.5425.2125.2224.936,438,800
12 Aug 202125.6825.7525.4025.6725.378,873,600
12 Aug 20210.328 Dividend
11 Aug 202125.8326.1025.6726.0725.448,525,800
10 Aug 202125.3825.9025.3725.8825.268,632,100
09 Aug 202125.3725.5125.2425.2824.679,423,500
06 Aug 202125.6025.6925.3725.5624.949,156,700
05 Aug 202125.4425.6325.2525.3424.739,580,700
04 Aug 202125.3825.5524.9925.0624.4612,701,900
03 Aug 202125.2625.7824.8325.6925.0723,114,200
02 Aug 202124.3024.7424.0424.0823.5014,522,700
30 Jul 202124.3524.4324.0624.1823.6011,419,700
29 Jul 202125.1025.1824.6224.6324.0410,361,500
28 Jul 202124.2524.5224.1824.4023.817,767,200
27 Jul 202124.1724.4024.0224.2523.678,707,500
26 Jul 202123.8824.4223.8524.3323.7410,081,000
23 Jul 202123.7923.8723.4023.5422.978,833,300
22 Jul 202123.9123.9123.4723.6323.068,891,300
21 Jul 202123.6824.1223.6523.9123.3312,075,300
20 Jul 202122.8323.2322.6423.1122.5524,185,500
19 Jul 202123.3023.4722.8223.0922.5327,087,200
16 Jul 202124.8324.8823.7823.8723.3018,520,800
15 Jul 202124.7325.0024.6024.6524.069,777,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...