Yahoo

Mail

Singapore markets closed

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,164.00
+52.92(+1.29%)
Dow
34,156.69
+265.67(+0.78%)
Nasdaq
12,113.79
+226.34(+1.90%)
BTC-USD
23,169.00
+169.33(+0.74%)
CMC Crypto 200
534.32
+8.37(+1.59%)

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.75

+2.91

(+8.35%)

At close: 04:00PM EST

38.31

+0.56

(+1.48%)

Pre-market:

05:56AM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	36.27	37.93	36.19	37.75	37.75	25,207,700
06 Feb 2023	34.95	35.06	34.28	34.84	34.84	14,223,000
03 Feb 2023	35.29	35.77	34.97	35.15	35.15	10,281,900
02 Feb 2023	36.31	36.34	34.85	35.20	35.20	16,777,900
01 Feb 2023	36.51	36.69	35.89	36.44	36.44	10,643,700
31 Jan 2023	35.85	36.24	35.63	36.23	36.23	8,023,000
30 Jan 2023	36.54	36.59	36.15	36.17	36.17	6,724,300
27 Jan 2023	36.42	36.60	36.14	36.32	36.32	8,444,700
26 Jan 2023	35.71	36.35	35.58	36.25	36.25	12,180,700
25 Jan 2023	35.00	35.28	34.76	35.24	35.24	8,041,800
24 Jan 2023	35.12	35.33	34.81	35.29	35.29	6,575,900
23 Jan 2023	35.50	35.80	35.38	35.58	35.58	6,143,600
20 Jan 2023	35.32	35.50	35.21	35.50	35.50	11,760,700
19 Jan 2023	35.16	35.72	35.11	35.54	35.54	8,334,000
18 Jan 2023	36.18	36.23	35.33	35.34	35.34	8,686,700
17 Jan 2023	35.56	35.88	35.52	35.69	35.69	6,708,100
13 Jan 2023	35.40	35.57	35.25	35.56	35.56	7,234,600
12 Jan 2023	35.13	35.63	34.89	35.31	35.31	8,934,700
11 Jan 2023	34.91	35.05	34.66	35.04	35.04	7,073,300
10 Jan 2023	34.81	34.93	34.51	34.85	34.85	6,508,600
09 Jan 2023	35.14	35.25	34.60	34.77	34.77	7,831,300
06 Jan 2023	34.19	34.60	34.02	34.46	34.46	6,854,200
05 Jan 2023	33.58	33.99	33.56	33.90	33.90	6,440,200
04 Jan 2023	33.80	34.06	33.53	33.78	33.78	7,492,400
03 Jan 2023	35.00	35.19	34.09	34.32	34.32	7,967,400
30 Dec 2022	34.52	34.96	34.47	34.93	34.93	4,820,700
29 Dec 2022	34.54	34.85	34.49	34.70	34.70	4,881,500
28 Dec 2022	35.42	35.42	34.49	34.58	34.58	5,232,400
27 Dec 2022	35.00	35.16	34.88	35.04	35.04	4,325,800
23 Dec 2022	34.63	35.05	34.53	35.01	35.01	5,191,800
22 Dec 2022	34.69	34.79	33.97	34.41	34.41	6,249,900
21 Dec 2022	34.73	35.16	34.49	35.03	35.03	8,138,400
20 Dec 2022	34.01	34.31	33.86	34.08	34.08	5,286,300
19 Dec 2022	34.22	34.28	33.80	33.95	33.95	7,513,300
16 Dec 2022	33.38	33.74	33.14	33.68	33.68	10,431,900
15 Dec 2022	34.53	34.64	34.00	34.28	34.28	7,088,500
14 Dec 2022	35.03	35.17	34.64	34.80	34.80	7,252,800
13 Dec 2022	34.91	35.16	34.79	35.01	35.01	9,256,400
12 Dec 2022	33.81	34.25	33.74	34.10	34.10	5,890,900
09 Dec 2022	33.87	34.17	33.67	33.71	33.71	6,311,800
08 Dec 2022	34.58	34.66	33.80	33.93	33.93	8,826,900
07 Dec 2022	34.18	34.49	33.78	33.91	33.91	10,018,300
06 Dec 2022	34.68	35.13	34.24	34.37	34.37	12,890,200
05 Dec 2022	35.79	35.95	34.80	35.00	35.00	7,165,100
02 Dec 2022	35.13	35.48	35.10	35.36	35.36	7,595,000
01 Dec 2022	35.99	36.10	35.64	35.72	35.72	7,051,300
30 Nov 2022	36.01	36.11	35.42	35.90	35.90	13,261,300
29 Nov 2022	35.20	35.73	35.17	35.31	35.31	8,203,900
28 Nov 2022	34.63	35.10	34.43	34.73	34.73	7,479,900
25 Nov 2022	35.20	35.50	35.12	35.27	35.27	3,506,800
23 Nov 2022	34.88	35.05	34.69	34.98	34.98	9,561,300
22 Nov 2022	34.37	34.95	34.20	34.89	34.89	15,271,400
21 Nov 2022	33.09	33.18	32.30	33.13	33.13	10,601,600
18 Nov 2022	33.76	34.13	33.43	34.04	34.04	6,718,500
17 Nov 2022	33.92	34.35	33.71	34.35	34.35	9,614,000
16 Nov 2022	34.36	34.45	33.87	33.97	33.97	8,778,600
15 Nov 2022	34.00	34.19	33.78	33.91	33.91	10,269,600
14 Nov 2022	33.58	33.94	33.53	33.55	33.55	6,713,500
11 Nov 2022	33.91	34.03	33.62	33.84	33.84	10,413,400
10 Nov 2022	33.24	33.26	32.65	32.95	32.95	10,854,300
09 Nov 2022	32.94	33.10	32.28	32.33	32.33	11,371,600
09 Nov 2022	0.36 Dividend
08 Nov 2022	33.88	34.01	33.46	33.73	33.37	8,902,800
07 Nov 2022	34.39	34.54	34.20	34.33	33.96	8,989,300
04 Nov 2022	33.91	34.10	33.59	33.92	33.56	10,965,600
03 Nov 2022	32.55	33.18	32.47	33.04	32.69	8,239,500
02 Nov 2022	33.25	33.55	32.72	32.76	32.41	11,130,500
01 Nov 2022	33.54	33.59	33.08	33.20	32.85	11,157,600
31 Oct 2022	32.67	33.38	32.63	33.28	32.92	10,393,700
28 Oct 2022	33.06	33.17	32.67	33.15	32.80	11,293,200
27 Oct 2022	33.44	33.66	33.15	33.23	32.88	12,764,300
26 Oct 2022	31.96	32.49	31.92	32.31	31.97	10,742,900
25 Oct 2022	32.03	32.17	31.87	32.08	31.74	7,872,800
24 Oct 2022	31.61	32.17	31.50	31.80	31.46	11,514,100
21 Oct 2022	30.78	31.42	30.70	31.36	31.03	11,288,800
20 Oct 2022	31.14	31.44	30.82	30.96	30.63	8,263,300
19 Oct 2022	30.47	30.98	30.43	30.90	30.57	9,749,300
18 Oct 2022	30.72	30.80	29.99	30.48	30.15	11,167,600
17 Oct 2022	30.53	30.93	30.48	30.48	30.15	8,482,800
14 Oct 2022	31.12	31.16	30.30	30.33	30.01	10,543,700
13 Oct 2022	30.02	31.31	30.02	31.15	30.82	12,228,600
12 Oct 2022	29.76	30.08	29.54	29.95	29.63	9,185,700
11 Oct 2022	30.04	30.44	29.74	29.81	29.49	8,816,900
10 Oct 2022	30.84	31.01	30.33	30.35	30.03	8,890,700
07 Oct 2022	31.26	31.53	30.91	31.08	30.75	11,040,900
06 Oct 2022	30.42	31.21	30.40	31.14	30.81	16,464,300
05 Oct 2022	30.98	31.50	30.76	31.38	31.05	12,498,200
04 Oct 2022	30.50	31.32	30.44	31.28	30.95	11,348,800
03 Oct 2022	29.83	30.23	29.75	30.10	29.78	9,804,800
30 Sept 2022	28.54	29.07	28.45	28.55	28.25	7,811,100
29 Sept 2022	28.36	28.81	28.02	28.75	28.44	10,891,100
28 Sept 2022	27.63	28.64	27.53	28.56	28.26	12,249,500
27 Sept 2022	27.83	28.05	27.40	27.55	27.26	13,906,800
26 Sept 2022	27.82	28.18	27.21	27.26	26.97	17,517,500
23 Sept 2022	29.06	29.11	27.95	28.08	27.78	17,738,100
22 Sept 2022	31.25	31.41	30.79	30.79	30.46	8,809,700
21 Sept 2022	31.27	31.36	30.52	30.52	30.19	7,877,300
20 Sept 2022	31.17	31.19	30.84	31.00	30.67	7,236,500
19 Sept 2022	30.35	30.93	30.29	30.90	30.57	5,023,100
16 Sept 2022	31.28	31.31	30.70	31.01	30.68	7,943,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,164.00+52.92(+1.29%)

Dow34,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

BTC-USD23,169.00+169.33(+0.74%)

CMC Crypto 200534.32+8.37(+1.59%)

BP p.l.c. (BP)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,164.00
+52.92(+1.29%)

Dow
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

BTC-USD
23,169.00
+169.33(+0.74%)

CMC Crypto 200
534.32
+8.37(+1.59%)