Yahoo

Mail

Singapore markets closed

Straits Times Index
3,211.40
-6.01(-0.19%)
S&P 500
4,288.05
-11.65(-0.27%)
Dow
33,507.50
-158.80(-0.47%)
Nasdaq
13,219.32
+18.02(+0.14%)
Bitcoin USD
28,318.99
+1,153.04(+4.24%)
CMC Crypto 200
607.31
+28.54(+4.93%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	39.38	39.47	38.69	38.72	38.72	8,012,900
28 Sept 2023	39.37	39.66	39.26	39.43	39.43	6,237,900
27 Sept 2023	39.00	39.49	38.91	39.48	39.48	11,048,900
26 Sept 2023	38.67	38.98	38.53	38.64	38.64	6,931,200
25 Sept 2023	38.44	38.87	38.19	38.75	38.75	7,964,700
22 Sept 2023	38.85	38.96	38.35	38.44	38.44	9,066,600
21 Sept 2023	38.81	38.97	38.10	38.11	38.11	6,510,700
20 Sept 2023	38.58	39.08	38.57	38.62	38.62	7,432,000
19 Sept 2023	39.00	39.17	38.75	38.82	38.82	8,477,100
18 Sept 2023	38.77	38.81	38.44	38.56	38.56	7,068,400
15 Sept 2023	38.93	39.11	38.74	38.75	38.75	6,986,300
14 Sept 2023	38.81	39.21	38.73	39.10	39.10	7,691,800
13 Sept 2023	38.72	38.77	37.94	38.26	38.26	17,667,500
12 Sept 2023	38.84	39.73	37.95	38.10	38.10	35,223,200
11 Sept 2023	39.01	39.21	38.57	38.61	38.61	7,062,800
08 Sept 2023	38.66	38.89	38.50	38.67	38.67	4,845,700
07 Sept 2023	38.62	38.83	38.43	38.51	38.51	4,917,900
06 Sept 2023	38.66	38.98	38.53	38.83	38.83	6,261,800
05 Sept 2023	38.65	38.74	38.33	38.40	38.40	6,156,600
01 Sept 2023	38.08	38.24	37.83	38.13	38.13	6,244,900
31 Aug 2023	37.36	37.36	36.96	37.18	37.18	5,120,400
30 Aug 2023	37.46	37.59	37.28	37.29	37.29	5,825,100
29 Aug 2023	36.88	37.12	36.56	37.10	37.10	6,164,700
28 Aug 2023	36.32	36.76	36.21	36.64	36.64	5,890,000
25 Aug 2023	36.19	36.28	35.83	36.15	36.15	5,173,400
24 Aug 2023	35.71	36.12	35.70	35.77	35.77	4,432,700
23 Aug 2023	35.81	36.09	35.53	36.00	36.00	5,535,000
22 Aug 2023	36.65	36.69	36.36	36.37	36.37	5,290,300
21 Aug 2023	36.71	36.89	36.45	36.58	36.58	5,647,500
18 Aug 2023	35.70	36.32	35.67	36.24	36.24	4,613,000
17 Aug 2023	36.28	36.45	36.05	36.09	36.09	5,115,100
16 Aug 2023	35.99	36.32	35.84	35.89	35.89	4,891,100
15 Aug 2023	36.41	36.49	36.02	36.07	36.07	7,412,100
14 Aug 2023	36.58	36.85	36.29	36.68	36.68	8,277,400
11 Aug 2023	36.70	37.18	36.70	37.10	37.10	5,934,600
10 Aug 2023	37.49	37.64	37.01	37.08	37.08	7,751,000
10 Aug 2023	0.436 Dividend
09 Aug 2023	37.49	37.78	37.28	37.42	36.98	7,656,200
08 Aug 2023	36.28	36.99	36.01	36.97	36.54	6,322,000
07 Aug 2023	37.02	37.08	36.79	37.04	36.61	5,681,100
04 Aug 2023	36.79	37.33	36.76	36.80	36.37	6,918,200
03 Aug 2023	36.00	36.58	35.78	36.46	36.04	7,857,900
02 Aug 2023	36.61	36.71	35.90	36.03	35.61	7,722,400
01 Aug 2023	37.56	37.75	36.67	36.96	36.53	9,389,800
31 Jul 2023	36.76	37.35	36.76	37.30	36.87	8,361,300
28 Jul 2023	36.68	36.85	36.37	36.71	36.28	4,743,300
27 Jul 2023	37.02	37.18	36.57	36.66	36.23	7,273,300
26 Jul 2023	36.85	37.22	36.81	37.10	36.67	4,615,500
25 Jul 2023	36.97	37.28	36.84	37.23	36.80	4,626,000
24 Jul 2023	36.94	37.37	36.90	37.18	36.75	7,404,900
21 Jul 2023	36.66	36.77	36.44	36.70	36.27	5,169,800
20 Jul 2023	36.48	36.82	36.31	36.54	36.11	7,044,500
19 Jul 2023	36.06	36.49	36.01	36.15	35.73	8,662,500
18 Jul 2023	35.48	36.02	35.42	35.79	35.37	8,266,300
17 Jul 2023	35.69	35.71	35.30	35.32	34.91	10,187,000
14 Jul 2023	36.37	36.37	35.49	35.52	35.11	10,106,400
13 Jul 2023	36.80	36.94	36.33	36.53	36.10	10,494,500
12 Jul 2023	36.92	36.94	36.19	36.31	35.89	13,552,000
11 Jul 2023	35.48	35.92	35.44	35.91	35.49	5,646,200
10 Jul 2023	35.29	35.46	35.10	35.21	34.80	4,787,500
07 Jul 2023	34.56	35.40	34.53	35.25	34.84	7,188,600
06 Jul 2023	34.91	35.06	34.40	34.79	34.38	6,807,300
05 Jul 2023	35.75	35.81	35.15	35.30	34.89	5,926,700
03 Jul 2023	36.04	36.12	35.75	35.93	35.51	4,804,600
30 Jun 2023	35.49	35.50	35.20	35.29	34.88	6,768,500
29 Jun 2023	34.83	35.06	34.65	34.97	34.56	5,458,600
28 Jun 2023	34.60	34.95	34.34	34.89	34.48	6,952,200
27 Jun 2023	34.95	34.98	34.57	34.85	34.44	7,850,100
26 Jun 2023	34.81	35.32	34.78	35.24	34.83	6,721,700
23 Jun 2023	34.86	34.92	34.66	34.81	34.40	5,489,100
22 Jun 2023	35.08	35.33	34.99	35.24	34.83	8,551,900
21 Jun 2023	35.11	35.63	35.06	35.43	35.02	4,606,800
20 Jun 2023	35.27	35.32	34.75	35.07	34.66	5,370,800
16 Jun 2023	35.46	35.53	35.25	35.35	34.94	6,858,300
15 Jun 2023	34.93	35.60	34.93	35.38	34.97	13,610,500
14 Jun 2023	35.50	35.72	34.82	35.05	34.64	9,444,700
13 Jun 2023	35.26	35.67	35.03	35.08	34.67	7,196,800
12 Jun 2023	34.92	35.17	34.65	34.77	34.36	7,998,300
09 Jun 2023	35.47	35.74	35.32	35.47	35.06	5,431,500
08 Jun 2023	35.84	35.88	35.25	35.81	35.39	7,189,500
07 Jun 2023	35.26	35.74	35.23	35.71	35.29	7,988,900
06 Jun 2023	34.70	35.32	34.66	35.30	34.89	6,038,800
05 Jun 2023	35.85	35.92	35.22	35.34	34.93	6,971,800
02 Jun 2023	35.48	35.81	35.48	35.65	35.23	9,014,000
01 Jun 2023	34.16	34.92	34.06	34.72	34.32	8,329,800
31 May 2023	33.65	33.97	33.62	33.71	33.32	13,729,200
30 May 2023	34.82	35.06	34.62	34.99	34.58	8,122,100
26 May 2023	35.44	35.63	35.21	35.55	35.14	6,290,000
25 May 2023	35.27	35.41	34.99	35.36	34.95	10,845,700
24 May 2023	36.02	36.22	35.69	36.04	35.62	8,476,200
23 May 2023	36.19	36.49	36.05	36.18	35.76	7,124,000
22 May 2023	35.71	36.09	35.68	35.89	35.47	6,357,700
19 May 2023	36.25	36.40	35.87	36.03	35.61	8,653,800
18 May 2023	36.22	36.22	35.57	35.96	35.54	10,478,500
17 May 2023	35.99	36.21	35.66	36.00	35.58	8,234,200
16 May 2023	35.87	36.07	35.45	35.54	35.13	7,748,500
15 May 2023	36.19	36.37	35.92	36.19	35.77	8,605,700
12 May 2023	36.34	36.46	35.69	35.81	35.39	8,230,400
11 May 2023	35.70	35.99	35.50	35.97	35.55	7,755,700
11 May 2023	0.397 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,211.40-6.01(-0.19%)

S&P 5004,288.05-11.65(-0.27%)

Dow33,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Bitcoin USD28,318.99+1,153.04(+4.24%)

CMC Crypto 200607.31+28.54(+4.93%)

BP p.l.c. (BP)

Straits Times Index
3,211.40
-6.01(-0.19%)

S&P 500
4,288.05
-11.65(-0.27%)

Dow
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Bitcoin USD
28,318.99
+1,153.04(+4.24%)

CMC Crypto 200
607.31
+28.54(+4.93%)