NYSE - Delayed Quote USD

BP p.l.c. (BP)

29.10

-0.07

(-0.24%)

At close: May 30 at 4:00:02 PM EDT

29.08

-0.02

(-0.07%)

After hours: May 30 at 7:52:24 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	29.09	29.17	28.93	29.10	29.10	5,415,600
May 29, 2025	29.00	29.18	28.86	29.17	29.17	4,850,700
May 28, 2025	29.14	29.30	28.85	28.94	28.94	6,744,000
May 27, 2025	29.14	29.26	29.08	29.15	29.15	6,737,800
May 23, 2025	28.65	29.14	28.64	29.09	29.09	7,951,200
May 22, 2025	28.70	29.07	28.41	28.94	28.94	7,691,200
May 21, 2025	29.31	29.31	28.88	28.88	28.88	7,379,600
May 20, 2025	29.19	29.38	29.05	29.20	29.20	5,504,500
May 19, 2025	29.47	29.47	29.22	29.40	29.40	8,666,300
May 16, 2025	0.48 Dividend
May 16, 2025	29.76	29.86	29.51	29.76	29.76	6,930,400
May 15, 2025	29.88	30.18	29.65	30.11	29.63	7,271,800
May 14, 2025	30.50	30.55	30.22	30.36	29.88	15,045,900
May 13, 2025	30.06	30.82	29.96	30.56	30.07	10,855,500
May 12, 2025	30.40	30.60	30.03	30.19	29.71	11,716,200
May 9, 2025	29.39	29.82	29.22	29.77	29.30	19,497,600
May 8, 2025	28.15	28.74	28.13	28.59	28.13	11,924,300
May 7, 2025	28.29	28.32	27.99	28.13	27.68	10,024,100
May 6, 2025	28.55	28.82	28.34	28.40	27.95	18,875,400
May 5, 2025	28.92	29.18	28.16	29.18	28.71	28,776,200
May 2, 2025	27.96	28.18	27.51	28.12	27.67	10,605,500
May 1, 2025	27.47	28.03	27.30	27.88	27.44	10,188,700
Apr 30, 2025	28.14	28.14	27.21	27.46	27.02	13,189,800
Apr 29, 2025	28.11	28.59	27.87	28.07	27.62	16,423,300
Apr 28, 2025	29.05	29.41	29.02	29.13	28.67	11,226,900
Apr 25, 2025	28.85	29.20	28.82	29.19	28.72	5,321,100
Apr 24, 2025	28.82	29.05	28.71	29.00	28.54	5,672,200
Apr 23, 2025	29.42	29.58	28.33	28.60	28.14	12,702,100
Apr 22, 2025	28.59	29.24	28.49	28.87	28.41	17,311,500
Apr 21, 2025	28.02	28.10	27.65	28.08	27.63	8,373,400
Apr 17, 2025	28.20	28.74	28.12	28.32	27.87	8,919,000
Apr 16, 2025	27.86	28.19	27.46	27.66	27.22	10,609,000
Apr 15, 2025	27.27	27.77	27.18	27.21	26.78	10,145,100
Apr 14, 2025	27.41	27.41	26.55	26.91	26.48	13,782,600
Apr 11, 2025	26.14	26.74	25.79	26.59	26.17	17,252,000
Apr 10, 2025	27.30	27.31	25.91	26.23	25.81	15,252,600
Apr 9, 2025	25.70	28.19	25.22	27.90	27.46	18,532,400
Apr 8, 2025	27.90	27.91	25.75	26.11	25.69	13,558,200
Apr 7, 2025	26.80	28.33	26.43	27.17	26.74	20,036,700
Apr 4, 2025	29.78	29.88	28.26	28.38	27.93	23,086,500
Apr 3, 2025	32.19	32.56	31.27	31.34	30.84	19,511,400
Apr 2, 2025	33.85	33.89	33.60	33.81	33.27	6,099,500
Apr 1, 2025	33.54	33.82	33.37	33.81	33.27	5,682,700
Mar 31, 2025	33.66	34.02	33.58	33.79	33.25	6,051,500
Mar 28, 2025	34.24	34.24	33.73	33.86	33.32	7,085,600
Mar 27, 2025	34.48	34.79	34.35	34.41	33.86	7,555,700
Mar 26, 2025	34.64	34.84	34.30	34.42	33.87	10,731,500
Mar 25, 2025	34.75	34.94	34.24	34.29	33.74	10,230,900
Mar 24, 2025	34.42	34.66	33.96	34.11	33.57	10,093,100
Mar 21, 2025	34.63	34.89	34.38	34.55	34.00	40,923,500
Mar 20, 2025	34.47	34.95	34.39	34.75	34.20	21,305,600
Mar 19, 2025	34.24	34.66	34.00	34.61	34.06	14,017,900
Mar 18, 2025	34.11	34.23	33.84	34.22	33.67	10,244,200
Mar 17, 2025	33.41	33.81	33.36	33.76	33.22	10,810,800
Mar 14, 2025	32.75	33.47	32.67	33.39	32.86	12,619,400
Mar 13, 2025	32.30	32.58	32.17	32.37	31.85	6,948,600
Mar 12, 2025	31.79	32.50	31.72	32.20	31.69	8,475,100
Mar 11, 2025	32.34	32.40	31.66	31.98	31.47	9,321,600
Mar 10, 2025	32.53	32.66	31.84	32.21	31.70	12,735,000
Mar 7, 2025	31.93	32.26	31.88	32.07	31.56	8,862,000
Mar 6, 2025	31.56	32.00	31.43	31.71	31.20	8,605,600
Mar 5, 2025	31.49	32.03	31.28	31.88	31.37	9,902,300
Mar 4, 2025	31.19	31.86	30.99	31.44	30.94	14,142,000
Mar 3, 2025	33.34	33.42	31.53	31.81	31.30	13,055,900
Feb 28, 2025	32.81	33.26	32.65	33.12	32.59	8,717,700
Feb 27, 2025	32.74	33.53	32.69	33.12	32.59	10,341,500
Feb 26, 2025	32.57	32.79	32.28	32.68	32.16	14,441,200
Feb 25, 2025	33.90	33.95	33.07	33.23	32.70	14,681,400
Feb 24, 2025	33.93	33.93	33.63	33.74	33.20	8,702,300
Feb 21, 2025	0.48 Dividend
Feb 21, 2025	34.05	34.12	33.70	33.89	33.35	12,503,400
Feb 20, 2025	34.57	34.81	34.53	34.65	33.63	10,499,200
Feb 19, 2025	34.92	35.32	34.53	34.54	33.52	9,948,600
Feb 18, 2025	34.89	35.36	34.77	35.31	34.27	12,306,900
Feb 14, 2025	35.30	35.55	34.99	35.00	33.96	13,148,400
Feb 13, 2025	34.68	35.24	34.45	34.49	33.47	15,284,000
Feb 12, 2025	34.33	35.09	34.24	34.68	33.65	16,537,100
Feb 11, 2025	34.25	34.83	33.89	34.55	33.53	17,244,500
Feb 10, 2025	34.19	34.91	34.15	34.42	33.40	39,130,900
Feb 7, 2025	32.33	32.49	32.07	32.27	31.32	10,042,200
Feb 6, 2025	32.22	32.38	31.72	31.96	31.01	13,970,900
Feb 5, 2025	31.88	31.93	31.58	31.67	30.73	14,842,400
Feb 4, 2025	30.77	31.67	30.77	31.64	30.70	18,006,700
Feb 3, 2025	30.72	31.63	30.37	30.87	29.96	26,919,700
Jan 31, 2025	31.66	31.66	30.93	31.06	30.14	10,680,300
Jan 30, 2025	31.38	31.63	31.22	31.61	30.68	7,928,600
Jan 29, 2025	30.95	31.20	30.86	31.13	30.21	8,065,800
Jan 28, 2025	31.52	31.59	30.96	31.16	30.24	6,388,000
Jan 27, 2025	31.45	31.53	31.08	31.45	30.52	8,021,600
Jan 24, 2025	31.50	31.60	31.25	31.45	30.52	5,748,400
Jan 23, 2025	31.46	31.57	31.26	31.49	30.56	6,586,400
Jan 22, 2025	31.53	31.56	31.10	31.13	30.21	8,494,100
Jan 21, 2025	31.51	31.63	31.33	31.52	30.59	7,301,500
Jan 17, 2025	31.93	32.19	31.54	31.69	30.75	11,806,100
Jan 16, 2025	31.47	31.86	31.39	31.78	30.84	11,435,600
Jan 15, 2025	31.22	31.37	30.98	31.30	30.37	10,964,600
Jan 14, 2025	30.60	31.20	30.57	31.09	30.17	13,758,900
Jan 13, 2025	31.10	31.55	31.05	31.22	30.30	9,705,500
Jan 10, 2025	31.85	31.96	31.11	31.29	30.36	11,312,000
Jan 8, 2025	31.07	31.35	30.88	31.12	30.20	13,191,500
Jan 7, 2025	31.29	31.94	31.27	31.83	30.89	11,983,300
Jan 6, 2025	30.82	31.17	30.75	31.02	30.10	12,487,500
Jan 3, 2025	30.34	30.52	30.29	30.47	29.57	7,074,900
Jan 2, 2025	29.70	30.03	29.69	29.93	29.04	6,636,200
Dec 31, 2024	29.32	29.66	29.20	29.56	28.69	8,065,300
Dec 30, 2024	29.09	29.18	28.91	29.09	28.23	6,098,500
Dec 27, 2024	28.82	29.21	28.77	28.96	28.10	6,753,100
Dec 26, 2024	28.81	29.05	28.70	28.85	28.00	3,812,900
Dec 24, 2024	28.73	28.92	28.49	28.79	27.94	2,777,200
Dec 23, 2024	28.48	28.83	28.35	28.75	27.90	6,911,200
Dec 20, 2024	28.21	28.74	28.14	28.60	27.75	12,752,100
Dec 19, 2024	28.81	28.85	28.40	28.41	27.57	10,605,700
Dec 18, 2024	29.25	29.37	28.50	28.54	27.70	11,158,700
Dec 17, 2024	28.95	29.12	28.86	29.08	28.22	10,515,500
Dec 16, 2024	29.52	29.53	28.94	28.95	28.09	10,024,100
Dec 13, 2024	30.00	30.08	29.70	29.98	29.09	7,293,200
Dec 12, 2024	30.25	30.43	30.08	30.15	29.26	7,556,400
Dec 11, 2024	30.17	30.39	29.93	30.33	29.43	8,735,400
Dec 10, 2024	30.23	30.31	30.05	30.10	29.21	8,326,900
Dec 9, 2024	29.92	30.46	29.80	30.09	29.20	19,690,300
Dec 6, 2024	29.19	29.20	28.63	28.70	27.85	13,492,800
Dec 5, 2024	29.09	29.19	28.91	29.14	28.28	7,622,200
Dec 4, 2024	29.69	29.74	29.05	29.13	28.27	8,313,300
Dec 3, 2024	29.52	29.60	29.28	29.45	28.58	7,863,300
Dec 2, 2024	29.15	29.20	28.68	28.99	28.13	8,928,800
Nov 29, 2024	29.25	29.34	29.14	29.31	28.44	4,407,500
Nov 27, 2024	29.03	29.28	28.98	29.13	28.27	6,882,500
Nov 26, 2024	29.30	29.30	28.80	28.96	28.10	14,119,900
Nov 25, 2024	29.61	29.70	29.20	29.32	28.45	10,472,600
Nov 22, 2024	29.31	29.73	29.25	29.72	28.84	16,067,800
Nov 21, 2024	29.36	29.54	29.16	29.52	28.65	18,619,700
Nov 20, 2024	29.04	29.13	28.83	29.08	28.22	11,456,100
Nov 19, 2024	28.98	29.17	28.89	29.09	28.23	11,686,900
Nov 18, 2024	29.30	29.50	29.24	29.42	28.55	10,184,800
Nov 15, 2024	29.10	29.22	28.83	28.98	28.12	8,120,300
Nov 14, 2024	28.89	29.07	28.76	29.05	28.19	11,091,800
Nov 13, 2024	28.14	28.67	27.82	28.57	27.73	12,243,600
Nov 12, 2024	28.52	28.59	28.03	28.16	27.33	14,624,000
Nov 11, 2024	28.93	29.02	28.74	28.92	28.06	9,526,600
Nov 8, 2024	0.48 Dividend
Nov 8, 2024	29.20	29.23	28.80	28.93	28.07	11,140,900
Nov 7, 2024	30.48	30.50	30.13	30.29	28.93	7,590,200
Nov 6, 2024	29.70	30.25	29.58	30.16	28.80	10,517,200
Nov 5, 2024	29.99	30.12	29.82	29.96	28.61	9,060,500
Nov 4, 2024	29.67	29.95	29.63	29.73	28.39	8,696,300
Nov 1, 2024	29.68	29.70	29.19	29.23	27.92	8,962,400
Oct 31, 2024	29.17	29.49	29.01	29.36	28.04	11,202,800
Oct 30, 2024	29.24	29.52	29.00	29.02	27.72	21,972,800
Oct 29, 2024	29.90	29.92	29.36	29.36	28.04	21,578,400
Oct 28, 2024	30.78	31.13	30.72	31.05	29.65	11,988,800
Oct 25, 2024	31.60	31.68	31.37	31.52	30.10	4,478,400
Oct 24, 2024	31.56	31.64	31.08	31.30	29.89	5,995,700
Oct 23, 2024	31.37	31.46	31.07	31.31	29.90	6,288,700
Oct 22, 2024	31.49	31.67	31.42	31.58	30.16	4,391,300
Oct 21, 2024	31.73	31.86	31.45	31.47	30.06	6,852,100
Oct 18, 2024	31.39	31.41	31.09	31.33	29.92	4,465,100
Oct 17, 2024	31.04	31.35	30.97	31.32	29.91	8,123,200
Oct 16, 2024	31.07	31.13	30.83	30.93	29.54	6,393,800
Oct 15, 2024	30.85	31.09	30.70	30.74	29.36	13,178,000
Oct 14, 2024	31.90	32.11	31.83	31.99	30.55	5,522,700
Oct 11, 2024	32.07	32.33	32.04	32.11	30.67	7,455,500
Oct 10, 2024	32.15	32.40	31.95	32.34	30.89	5,886,200
Oct 9, 2024	31.67	32.08	31.59	31.98	30.54	6,035,200
Oct 8, 2024	32.45	32.47	31.86	32.03	30.59	9,039,100
Oct 7, 2024	33.09	33.29	33.01	33.14	31.65	5,836,800
Oct 4, 2024	32.65	33.05	32.49	32.88	31.40	10,106,100
Oct 3, 2024	32.04	32.54	31.89	32.46	31.00	10,752,900
Oct 2, 2024	32.59	32.64	32.15	32.37	30.91	7,982,300
Oct 1, 2024	31.35	32.27	31.29	32.09	30.65	13,696,100
Sep 30, 2024	31.41	31.73	31.30	31.39	29.98	7,312,300
Sep 27, 2024	31.00	31.47	30.90	31.42	30.01	11,500,200
Sep 26, 2024	30.53	31.00	30.52	30.79	29.41	16,447,800
Sep 25, 2024	32.39	32.42	31.66	31.68	30.26	8,939,100
Sep 24, 2024	33.13	33.17	32.74	32.83	31.35	7,696,500
Sep 23, 2024	32.72	33.09	32.66	32.86	31.38	7,619,300
Sep 20, 2024	32.59	32.76	32.34	32.64	31.17	8,271,700
Sep 19, 2024	33.11	33.20	32.71	32.76	31.29	11,509,400
Sep 18, 2024	32.61	32.81	32.38	32.43	30.97	6,125,700
Sep 17, 2024	32.24	32.59	32.19	32.55	31.09	6,965,600
Sep 16, 2024	32.26	32.43	32.05	32.30	30.85	9,370,600
Sep 13, 2024	31.86	32.02	31.71	31.84	30.41	6,427,300
Sep 12, 2024	31.32	31.68	31.22	31.58	30.16	8,158,400
Sep 11, 2024	31.43	31.45	30.97	31.29	29.88	8,232,600
Sep 10, 2024	31.71	31.72	30.67	31.15	29.75	12,806,600
Sep 9, 2024	31.89	32.05	31.78	31.80	30.37	8,008,000
Sep 6, 2024	32.28	32.39	31.77	31.90	30.47	10,259,000
Sep 5, 2024	32.75	32.76	32.31	32.35	30.90	7,130,100
Sep 4, 2024	32.71	32.93	32.34	32.41	30.95	7,381,400
Sep 3, 2024	33.00	33.07	32.71	32.87	31.39	9,499,500
Aug 30, 2024	33.83	34.00	33.70	33.96	32.43	5,680,300
Aug 29, 2024	34.31	34.50	34.14	34.47	32.92	4,664,900
Aug 28, 2024	33.99	34.25	33.92	34.23	32.69	4,091,200
Aug 27, 2024	34.51	34.52	34.17	34.38	32.83	4,024,700
Aug 26, 2024	34.40	34.59	34.24	34.39	32.84	3,711,200
Aug 23, 2024	33.78	34.12	33.67	34.11	32.58	5,224,600
Aug 22, 2024	33.44	33.62	33.38	33.50	31.99	5,308,200
Aug 21, 2024	33.73	33.79	33.48	33.52	32.01	4,645,200
Aug 20, 2024	33.70	33.85	33.36	33.38	31.88	7,044,800
Aug 19, 2024	34.28	34.54	34.12	34.14	32.61	4,399,700
Aug 16, 2024	33.96	34.17	33.94	34.11	32.58	5,158,400
Aug 15, 2024	34.10	34.21	33.96	34.12	32.59	4,664,700
Aug 14, 2024	33.77	33.78	33.58	33.70	32.19	5,685,300
Aug 13, 2024	33.61	33.79	33.46	33.71	32.19	5,524,600
Aug 12, 2024	33.61	33.79	33.48	33.65	32.14	5,847,200
Aug 9, 2024	0.48 Dividend
Aug 9, 2024	33.00	33.38	32.89	33.26	31.76	5,443,000
Aug 8, 2024	33.25	33.65	33.19	33.50	31.54	5,262,900
Aug 7, 2024	33.10	33.40	33.02	33.05	31.11	8,244,700
Aug 6, 2024	32.53	33.20	32.51	32.94	31.01	8,457,700
Aug 5, 2024	33.00	33.29	32.72	32.99	31.06	10,021,000
Aug 2, 2024	34.42	34.56	33.89	34.08	32.08	11,411,600
Aug 1, 2024	35.41	35.46	34.54	34.76	32.72	8,320,400
Jul 31, 2024	35.44	35.56	35.17	35.39	33.31	9,430,600
Jul 30, 2024	35.10	35.35	34.58	34.81	32.77	13,968,300
Jul 29, 2024	35.39	35.42	34.73	34.96	32.91	12,769,000
Jul 26, 2024	35.21	35.42	34.96	35.25	33.18	7,135,500
Jul 25, 2024	34.81	35.32	34.63	35.18	33.12	5,355,300
Jul 24, 2024	35.11	35.28	34.62	34.65	32.62	7,232,000
Jul 23, 2024	35.06	35.09	34.78	34.95	32.90	5,203,500
Jul 22, 2024	35.38	35.51	35.21	35.33	33.26	4,811,000
Jul 19, 2024	35.33	35.61	35.21	35.38	33.31	5,153,400
Jul 18, 2024	35.71	35.83	35.47	35.59	33.50	5,479,100
Jul 17, 2024	35.04	35.54	35.04	35.42	33.34	7,683,400
Jul 16, 2024	34.49	34.89	34.38	34.89	32.84	8,226,700
Jul 15, 2024	35.01	35.20	34.75	35.03	32.98	8,696,000
Jul 12, 2024	35.48	35.48	35.12	35.19	33.13	7,897,500
Jul 11, 2024	34.86	35.09	34.71	35.05	32.99	8,519,100
Jul 10, 2024	35.01	35.14	34.78	34.90	32.85	7,657,300
Jul 9, 2024	34.80	35.19	34.65	34.80	32.76	13,463,300
Jul 8, 2024	36.60	36.82	36.41	36.55	34.41	4,226,300
Jul 5, 2024	37.39	37.39	36.89	37.05	34.88	4,845,300
Jul 3, 2024	36.87	37.09	36.83	36.97	34.80	3,536,700
Jul 2, 2024	36.85	36.92	36.58	36.76	34.60	7,291,000
Jul 1, 2024	36.25	36.59	36.13	36.43	34.29	5,982,100
Jun 28, 2024	36.15	36.26	35.87	36.10	33.98	5,322,000
Jun 27, 2024	36.10	36.16	35.78	35.97	33.86	4,268,500
Jun 26, 2024	35.85	35.89	35.58	35.72	33.63	6,383,100
Jun 25, 2024	36.13	36.13	35.91	36.08	33.96	3,785,900
Jun 24, 2024	35.73	36.34	35.73	36.25	34.12	5,293,000
Jun 21, 2024	35.71	35.81	35.46	35.51	33.43	6,500,900
Jun 20, 2024	35.55	35.92	35.48	35.71	33.62	5,149,000
Jun 18, 2024	35.48	35.64	35.32	35.39	33.31	6,023,200
Jun 17, 2024	35.03	35.23	34.73	35.11	33.05	5,230,500
Jun 14, 2024	35.07	35.15	34.71	34.89	32.84	7,014,300
Jun 13, 2024	35.43	35.48	34.99	35.19	33.13	5,188,000
Jun 12, 2024	36.29	36.30	35.43	35.56	33.47	8,880,500
Jun 11, 2024	35.71	35.87	35.51	35.67	33.58	5,439,900
Jun 10, 2024	35.58	36.14	35.47	35.92	33.81	10,587,100
Jun 7, 2024	35.35	35.63	35.13	35.26	33.19	9,836,900
Jun 6, 2024	35.39	35.56	35.27	35.45	33.37	7,633,100
Jun 5, 2024	35.66	35.66	35.23	35.33	33.26	5,522,100
Jun 4, 2024	35.58	35.66	35.29	35.56	33.47	14,236,100
Jun 3, 2024	37.30	37.31	36.34	36.40	34.27	7,013,500
May 31, 2024	37.13	37.58	37.06	37.57	35.37	4,452,700

SHEL Shell plc

66.22

-0.33%

XOM Exxon Mobil Corporation

102.30

-0.38%

CVX Chevron Corporation

136.70

-0.88%

TTE TotalEnergies SE

58.68

+0.19%

PBR Petróleo Brasileiro S.A. - Petrobras

11.54

-1.54%

EQNR Equinor ASA

23.49

-1.84%

SU Suncor Energy Inc.

35.55

-0.59%

SHEL.L Shell plc

2,449.50

+0.33%

E Eni S.p.A.

29.56

+0.27%

CVE Cenovus Energy Inc.

13.18

-2.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BP p.l.c. (BP)

Related Tickers