BP P.L.C.

(NYSE: BP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.81Down-0.23-0.47%Today's Close  |  48.80 unch -0.02% After hours
Find prices for:
BP P.L.C. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 48.97 48.51 48.59 48.88 3,574,971
04/11/2014 48.01 47.45 47.83 47.45 6,383,306
04/04/2014 48.86 48.4 48.67 48.45 3,776,961
03/28/2014 48.48 47.83 47.9 48.37 7,463,128
03/28/2014 0.57 Ex-dividend
03/21/2014 46.93 46.36 46.48 46.51 18,473,695
03/14/2014 47.81 47.52 47.52 47.69 3,900,694
03/07/2014 48.59 48.15 48.53 48.43 5,905,039
02/28/2014 50.89 50.27 50.27 50.61 5,542,539
02/21/2014 50.2 49.76 50.02 49.81 6,282,682
02/14/2014 48.96 48.47 48.53 48.81 2,630,482
02/07/2014 47.65 47.21 47.23 47.61 2,839,045
01/31/2014 47.23 46.62 46.68 46.89 4,797,269
01/24/2014 48.64 47.73 48.62 47.75 9,080,960
01/17/2014 48.47 48.01 48.06 48.2 5,872,811
01/10/2014 49.2 48.99 49.12 49.2 5,310,161
01/03/2014 48.29 47.85 48.2 47.87 5,532,509
12/27/2013 48.43 48.06 48.3 48.27 3,617,433
12/20/2013 46.95 46.53 46.54 46.86 5,253,476
12/20/2013 0.57 Ex-dividend
12/13/2013 45.8 45.44 45.77 45.69 6,082,892
12/06/2013 47.04 46.69 47.02 46.8 2,515,047
11/29/2013 47.43 47.01 47.28 47.01 2,324,366
11/22/2013 48.03 47.62 47.66 48.03 8,036,442
11/15/2013 47.22 46.9 47.03 47.18 6,731,060
11/08/2013 46.12 45.72 45.78 46.09 4,848,752
11/01/2013 46.61 46.12 46.47 46.55 7,426,375
10/25/2013 43.99 43.54 43.97 43.66 6,291,207
10/18/2013 43.4 43.12 43.23 43.33 6,312,434
10/11/2013 42.29 41.94 41.97 42.15 5,335,290
10/04/2013 42.4 42.18 42.27 42.28 3,575,234
09/27/2013 42.8 42.48 42.56 42.8 3,979,991
09/20/2013 42.86 42.4 42.85 42.46 6,691,862
09/20/2013 0.54 Ex-dividend
09/13/2013 42.13 41.88 42 41.94 3,616,883
09/06/2013 41.92 41.5 41.74 41.82 3,410,196
08/30/2013 41.53 41.25 41.49 41.3 3,406,359
08/23/2013 41.54 41.11 41.16 41.51 4,139,564
08/16/2013 41.41 41.19 41.32 41.32 3,624,361
08/09/2013 41.49 41.23 41.34 41.27 3,005,691
08/02/2013 41.94 41.66 41.82 41.93 4,654,576
07/26/2013 43.68 43.34 43.61 43.58 3,247,846
07/19/2013 43.09 42.8 42.9 43.01 5,240,945
07/12/2013 42.35 42.14 42.29 42.19 4,999,163
07/05/2013 41.19 40.68 40.88 41.17 6,698,566
06/28/2013 41.89 41.56 41.59 41.74 4,050,991
06/21/2013 41.85 41.22 41.55 41.72 8,603,376
06/21/2013 0.54 Ex-dividend
06/14/2013 43.17 42.74 42.89 42.84 3,276,367
06/07/2013 43.15 42.76 43.01 42.95 5,308,916
05/31/2013 43.44 42.9 43.39 42.91 5,566,329
05/24/2013 43.54 43.25 43.38 43.52 5,270,095
05/17/2013 43 42.75 42.82 42.96 3,718,039
05/10/2013 43.22 42.85 43.16 43.18 4,288,069
05/03/2013 44.25 43.95 44.03 43.96 6,705,337
04/26/2013 42.33 41.91 42.03 42.2 4,259,446
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:25 PM ET