Singapore markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.52+0.60 (+1.58%)
At close: 04:00PM EDT
38.44 -0.08 (-0.21%)
After hours: 07:52PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202438.1138.5638.0238.5238.5210,388,400
18 Apr 202438.2938.4637.8737.9237.9210,051,700
17 Apr 202438.5638.8938.1238.3738.3710,024,300
16 Apr 202438.6438.7838.1938.6338.6313,299,800
15 Apr 202439.5339.5538.9339.0739.0718,249,000
12 Apr 202440.0740.4039.3539.4439.4421,704,700
11 Apr 202439.7540.0038.9039.6539.6516,238,800
10 Apr 202439.1439.4638.9239.4239.4213,987,900
09 Apr 202439.4939.5539.1539.2939.2912,545,900
08 Apr 202438.8139.1938.5538.9138.9113,684,900
05 Apr 202438.4738.7138.1638.6638.6613,125,600
04 Apr 202438.6538.7338.3138.4038.4013,924,400
03 Apr 202438.5638.9438.3538.8138.818,960,600
02 Apr 202438.3838.7138.1738.6538.657,712,900
01 Apr 202437.8638.0437.3037.9437.946,296,900
28 Mar 202437.6437.8137.4937.6837.684,795,500
27 Mar 202437.2337.4937.1937.4637.465,929,300
26 Mar 202438.1938.2237.5637.5737.577,600,900
25 Mar 202438.1238.4838.1138.2638.268,388,700
22 Mar 202437.8737.8737.6637.8037.803,696,200
21 Mar 202437.9338.0437.6637.7337.738,087,300
20 Mar 202437.4538.0237.4237.8937.895,237,900
19 Mar 202437.7738.0437.7437.8437.846,784,500
18 Mar 202437.7437.9437.4737.7937.795,722,200
15 Mar 202437.5837.8037.4037.4937.496,677,900
14 Mar 202437.4437.5137.1437.4937.496,310,000
13 Mar 202437.0037.3937.0037.3237.328,308,000
12 Mar 202436.7036.7436.4936.6536.655,561,400
11 Mar 202436.1636.4935.9636.4936.497,315,500
08 Mar 202436.6036.6936.2436.4136.418,779,900
07 Mar 202436.3236.6536.2836.4336.436,869,000
06 Mar 202436.4436.6436.3336.4236.4212,111,500
05 Mar 202435.6435.9535.5835.8035.805,517,700
04 Mar 202436.0036.0335.6135.6735.677,039,700
01 Mar 202435.4335.8235.3235.6435.647,269,000
29 Feb 202435.0735.1934.8734.9934.999,328,600
28 Feb 202435.2135.3834.9434.9634.969,406,600
27 Feb 202435.5535.6435.3235.4235.4210,365,600
26 Feb 202435.3835.5435.2235.3235.325,200,900
23 Feb 202435.2335.4635.0535.3835.386,716,100
22 Feb 202435.5235.6735.2235.4935.495,497,300
21 Feb 202435.4135.7735.2835.7035.709,099,500
20 Feb 202435.5635.5935.2735.3835.387,849,200
16 Feb 202435.7335.7735.4535.4535.457,085,900
15 Feb 202434.8635.7234.8435.6135.6110,280,800
15 Feb 20240.436 Dividend
14 Feb 202436.2036.2935.6035.7635.3211,756,200
13 Feb 202436.6236.6535.8336.0435.608,375,000
12 Feb 202436.3536.5536.2236.4335.997,292,600
09 Feb 202436.4736.6736.2336.3635.929,577,400
08 Feb 202436.1336.3135.9736.2135.778,758,400
07 Feb 202436.1836.3535.9036.1735.7313,891,100
06 Feb 202435.7636.5335.7436.3935.9519,734,900
05 Feb 202434.0534.5033.9334.2433.8214,072,800
02 Feb 202434.8434.9034.4634.6434.2214,649,200
01 Feb 202435.4235.6834.9335.1334.7011,885,600
31 Jan 202435.6135.7135.0835.1034.679,114,000
30 Jan 202435.5035.9235.2835.8935.458,170,100
29 Jan 202435.6835.7035.2935.6335.207,709,000
26 Jan 202435.4335.6435.1035.6335.208,554,200
25 Jan 202434.8535.1634.6435.1534.728,407,900
24 Jan 202434.4734.6234.4034.5634.149,333,900
23 Jan 202434.0934.4234.0834.2533.838,103,400
22 Jan 202434.0034.3633.6234.2533.8311,724,900
19 Jan 202434.0234.0233.7533.8533.449,522,800
18 Jan 202433.9634.0533.6034.0333.6211,095,000
17 Jan 202433.7734.1533.5233.9033.499,598,300
16 Jan 202434.6034.6134.0834.2833.8610,905,700
12 Jan 202435.1135.2034.7134.8634.439,341,200
11 Jan 202435.0035.0434.5234.6134.1910,093,300
10 Jan 202435.0735.1034.6234.7034.289,578,500
09 Jan 202435.5035.5134.8934.8934.469,485,800
08 Jan 202435.3735.4635.0135.4335.0011,581,400
05 Jan 202436.1636.2535.8336.0335.598,369,000
04 Jan 202436.4436.4835.7335.7635.326,915,000
03 Jan 202435.5736.1835.4436.0035.568,032,400
02 Jan 202435.6435.8235.4335.5035.076,915,200
29 Dec 202335.3835.5135.2835.4034.973,688,000
28 Dec 202335.5235.7135.3235.3334.905,069,600
27 Dec 202335.7335.9035.6535.7335.296,352,400
26 Dec 202335.5135.8935.4535.6735.244,949,600
22 Dec 202335.7035.7335.3335.3334.904,127,400
21 Dec 202335.2735.4835.2035.4635.035,446,900
20 Dec 202335.3735.5234.9735.0234.599,181,800
19 Dec 202335.2535.4935.1035.4034.977,517,300
18 Dec 202335.5035.5935.0635.1234.696,903,200
15 Dec 202335.2435.3134.7634.8134.3910,286,500
14 Dec 202335.6935.9335.5635.8035.369,350,300
13 Dec 202334.5535.1334.2535.0334.609,787,500
12 Dec 202334.8134.8534.5534.7634.346,366,400
11 Dec 202335.1535.3835.0035.1334.706,558,700
08 Dec 202335.0835.4035.0235.3034.878,230,400
07 Dec 202334.9135.0034.4834.6934.277,833,000
06 Dec 202335.4335.5734.8434.8534.438,903,800
05 Dec 202335.7835.8635.2735.2934.866,153,600
04 Dec 202335.6435.8935.4235.5935.168,805,600
01 Dec 202336.0836.4835.9535.9835.5410,122,300
30 Nov 202336.6036.8136.0536.2935.8512,310,800
29 Nov 202336.0436.2335.8236.0735.639,570,700
28 Nov 202335.9836.2435.8635.9435.506,016,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...