BP p.l.c. (BP) NYSE

34.33

-0.42(-1.21%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202535.4335.6935.6935.8835.426.11M
September 25, 202535.135.2635.2635.3635.073.97M
September 24, 202534.9935.2135.2135.4534.965.77M
September 23, 202534.934.7434.7435.334.716.72M
September 22, 202534.1334.3734.3734.634.059.76M
September 19, 202534.2634.1234.1234.3433.928.05M
September 18, 202534.4834.5634.5634.7634.358.08M
September 17, 202534.1634.334.334.5134.15.6M
September 16, 202534.1734.4334.4334.5334.134.48M
September 15, 202534.1934.2134.2134.2333.975.81M
September 12, 202534.4733.8933.8934.6733.88.98M
September 11, 202534.4534.4734.4734.7234.325.67M
September 10, 202534.1934.7634.7634.7734.135.53M
September 09, 202534.4934.0934.0934.7634.076.6M
September 08, 202534.1733.9133.9134.2733.75.8M
September 05, 202534.0833.9333.9334.1833.697.86M
September 04, 202534.3534.334.334.5334.196.02M
September 03, 202535.0834.4634.4635.1434.4110.21M
September 02, 202534.7735.2335.2335.2634.698.47M
August 29, 202535.1835.2335.2335.4235.17.7M
August 28, 202534.835.3535.3535.3834.617.98M
August 27, 202534.4734.8934.8935.0834.458.12M
August 26, 202534.4634.6734.6734.7134.355.59M
August 25, 202534.6134.9734.973534.595.12M
August 22, 202534.0834.7434.7434.7534.047.44M
August 21, 202533.8334.0534.0534.0633.694.93M
August 20, 202533.9533.8833.8834.1133.786.03M
August 19, 202534.0333.8233.8234.2433.724.96M
August 18, 202533.9634.0534.0534.1733.85.69M
August 15, 20253434.3334.3334.6333.9510.61M
August 14, 20253434.6434.6434.6533.98.79M
August 13, 202533.9434.3134.3134.3133.927.19M
August 12, 202534.0534.0734.0734.3833.964.69M
August 11, 202534.2233.9533.9534.3433.884.86M
August 08, 202534.1134.1434.1434.3833.936.3M
August 07, 202534.2134.1934.1934.6334.110.58M
August 06, 202534.1533.8833.8834.6633.7411.07M
August 05, 202532.9233.633.633.632.6914.44M
August 04, 202532.2132.4932.4932.6431.9813.56M
August 01, 202532.0431.7531.7532.1231.598.59M
July 31, 202531.8632.1532.1532.331.85.35M
July 30, 202532.3232.2532.2532.4931.967.18M
July 29, 202532.6432.9632.9632.9732.424.88M
July 28, 202532.3232.6732.6732.7332.315.53M
July 25, 20253232.232.232.2431.657.03M
July 24, 202532.3932.1332.1332.5631.9712.44M
July 23, 202532.8532.7132.7133.0732.6412.58M
July 22, 202532.4132.5232.5232.7332.386.79M
July 21, 202532.3932.2332.2332.4532.116.89M
July 18, 202532.531.9931.9932.5831.96.22M
July 17, 202531.7832.0932.0932.1631.713.86M
July 16, 20253231.9231.9232.1631.725.52M
July 15, 202532.0631.8631.8632.1631.766.28M
July 14, 202532.4232.132.132.4331.895.79M
July 11, 202532.0832.6432.6432.832.0411.66M
July 10, 202531.0931.5231.5231.6131.016.56M
July 09, 202531.6431.2731.2731.731.128.29M
July 08, 202530.3631.2731.2731.4330.329.38M
July 07, 202530.3830.2530.2530.5529.996.65M
July 03, 202531.1430.9330.9331.3330.873.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved