Singapore markets open in 3 hours 1 minute

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.08-0.03 (-0.09%)
At close: 04:00PM EDT
31.97 -0.11 (-0.34%)
After hours: 05:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202231.7832.1831.5632.0832.0810,346,220
23 May 202232.0032.3431.8632.1132.1112,621,600
20 May 202231.3731.8030.7531.2831.2812,699,500
19 May 202230.5531.3930.5531.0331.0312,418,400
18 May 202231.8832.0630.9431.1131.1111,209,700
17 May 202231.5631.6931.2731.4831.4810,712,200
16 May 202230.6231.2930.6031.0231.0216,776,700
13 May 202229.9930.6229.9830.4930.4914,029,900
12 May 202229.6529.7028.9329.6129.6117,077,000
12 May 20220.328 Dividend
11 May 202230.7731.1530.1730.2229.8915,016,900
10 May 202230.2230.4429.2529.8929.5715,934,800
09 May 202230.8630.8729.6029.6829.3618,948,100
06 May 202231.7231.9031.3531.8631.5117,153,500
05 May 202231.6531.7430.7931.2230.8816,744,900
04 May 202231.5531.9331.1231.8531.5015,372,200
03 May 202230.3031.3030.2431.1830.8419,291,500
02 May 202228.5528.8728.1628.8628.5512,851,400
29 Apr 202229.3029.5228.6928.7228.4115,361,300
28 Apr 202228.8729.4228.4429.3529.0313,893,300
27 Apr 202228.4628.7728.2328.6028.2913,325,300
26 Apr 202228.2928.9128.2728.3528.0413,884,400
25 Apr 202228.8128.8927.9328.7328.4218,157,200
22 Apr 202230.5130.7829.7729.8829.5612,247,200
21 Apr 202231.6331.7430.7130.8130.489,336,700
20 Apr 202231.3231.4931.1431.4031.068,730,000
19 Apr 202231.3431.7531.2231.4131.079,101,400
18 Apr 202231.3431.4631.0531.2530.917,479,100
14 Apr 202231.2331.4231.0831.2930.958,472,500
13 Apr 202231.0831.2530.9431.2130.879,507,300
12 Apr 202230.6731.0630.5230.5430.2110,874,500
11 Apr 202230.4630.4929.8929.9729.6410,320,500
08 Apr 202229.9230.5729.9230.4730.1415,492,700
07 Apr 202229.8930.0229.3329.8629.5414,060,200
06 Apr 202230.0030.1129.4429.5929.2712,974,700
05 Apr 202230.0930.3129.5629.7029.3819,572,600
04 Apr 202230.0030.0429.6229.7929.4713,298,000
01 Apr 202229.5529.8729.4529.8429.5210,204,600
31 Mar 202229.7329.9129.3829.4029.0813,423,500
30 Mar 202229.9430.3429.8930.0729.7414,757,400
29 Mar 202229.2529.6728.9829.6129.2915,603,500
28 Mar 202230.2130.2329.8129.9329.6114,869,200
25 Mar 202230.5931.2430.5831.0530.7116,918,100
24 Mar 202231.0031.0730.6130.7430.4110,445,400
23 Mar 202230.5030.9630.3930.7630.4321,290,000
22 Mar 202229.9129.9129.3429.6729.3510,811,700
21 Mar 202229.4129.8729.4029.8029.4813,650,800
18 Mar 202228.6628.8528.3728.7428.4316,269,400
17 Mar 202228.9729.2328.8129.0428.7218,703,900
16 Mar 202228.3928.6228.1428.6128.3017,662,100
15 Mar 202227.6128.3327.3128.0527.7515,614,600
14 Mar 202227.8828.0927.4427.8627.5619,434,700
11 Mar 202228.3828.7628.2028.2727.9619,553,800
10 Mar 202228.8829.1328.5529.0328.7120,436,700
09 Mar 202229.1029.5428.7229.0328.7124,512,200
08 Mar 202229.4430.2729.0829.7529.4333,894,400
07 Mar 202228.3728.7327.9728.5028.1926,330,200
04 Mar 202228.0228.1927.5628.0127.7122,937,200
03 Mar 202229.1829.4828.6328.7428.4318,735,700
02 Mar 202229.8230.3329.6730.1129.7828,593,500
01 Mar 202228.7829.3328.1828.4928.1824,860,000
28 Feb 202228.5329.3528.3229.2128.8937,847,800
25 Feb 202230.0630.7529.9530.7330.4022,371,600
24 Feb 202229.7730.0128.5129.1728.8539,965,300
23 Feb 202231.2131.4031.0131.1330.7911,924,500
22 Feb 202231.7731.8830.8131.0630.7216,344,100
18 Feb 202232.0932.1631.6231.7731.4311,377,300
17 Feb 202232.4832.5932.0032.2931.9412,509,600
17 Feb 20220.328 Dividend
16 Feb 202232.4733.0032.4232.4831.8015,300,500
15 Feb 202231.9932.3031.4632.1631.4919,787,000
14 Feb 202233.1333.1632.1632.4531.7720,608,500
11 Feb 202233.5734.1633.1533.2332.5429,645,900
10 Feb 202233.0033.6232.9333.0632.3713,024,300
09 Feb 202233.2833.7032.9232.9932.3017,658,600
08 Feb 202233.4633.5632.2832.8132.1319,711,100
07 Feb 202232.6933.5932.5633.3432.6515,654,900
04 Feb 202232.7233.1932.6932.8832.1916,951,100
03 Feb 202232.0732.3431.6832.1531.4813,173,100
02 Feb 202231.8032.0331.6231.9631.2911,775,200
01 Feb 202231.2031.8931.0731.7631.1015,409,100
31 Jan 202231.1231.1430.7530.9230.2810,179,000
28 Jan 202231.0531.3530.6531.0730.4214,609,200
27 Jan 202232.0232.1531.1431.5330.8714,698,700
26 Jan 202232.0132.1331.2431.5030.8416,620,000
25 Jan 202230.2531.4829.8531.4030.7517,655,000
24 Jan 202229.4029.9928.8929.9829.3620,993,700
21 Jan 202230.8531.0830.5530.7130.0717,472,600
20 Jan 202231.5331.9731.3331.3630.7112,563,100
19 Jan 202232.5132.6431.7432.1031.4314,456,700
18 Jan 202232.4032.5631.9032.3831.7116,067,600
14 Jan 202231.6332.0731.5932.0431.3719,625,900
13 Jan 202231.4031.6031.1631.2230.5714,885,600
12 Jan 202231.1331.4031.0531.1930.5419,244,700
11 Jan 202229.8030.5929.6730.5429.9014,559,100
10 Jan 202229.8629.9629.3829.5628.9410,207,300
07 Jan 202229.2729.7029.0829.6729.0516,171,800
06 Jan 202229.0229.1228.5928.8128.2113,366,900
05 Jan 202228.9329.0728.3628.3727.7813,507,900
04 Jan 202228.1328.7028.1128.5527.9515,444,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...