BP p.l.c.
BP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $46.02 | $46.38 | $45.75 | $46.10 | +0.04% | 5.63M |
| Sep 10, 2026 | $46.13 | $46.30 | $45.46 | $46.08 | +0.88% | 7.77M |
| Sep 9, 2026 | $45.80 | $45.89 | $44.91 | $45.68 | +1.78% | 11.94M |
| Sep 8, 2026 | $44.86 | $45.40 | $44.50 | $44.88 | +2.44% | 6.12M |
| Sep 4, 2026 | $43.76 | $44.01 | $42.94 | $43.81 | +0.53% | 7.06M |
| Sep 3, 2026 | $43.91 | $44.05 | $43.56 | $43.58 | -0.80% | 5.81M |
| Sep 2, 2026 | $43.61 | $44.22 | $43.53 | $43.93 | -1.21% | 7.76M |
| Sep 1, 2026 | $43.81 | $44.55 | $43.59 | $44.47 | +3.73% | 16.49M |
| Aug 31, 2026 | $42.89 | $43.35 | $42.41 | $42.87 | +1.71% | 13.48M |
| Aug 28, 2026 | $42.01 | $42.16 | $41.72 | $42.15 | -0.45% | 12.33M |
| Aug 27, 2026 | $42.54 | $42.64 | $41.87 | $42.34 | -0.38% | 11.74M |
| Aug 26, 2026 | $42.21 | $43.03 | $42.18 | $42.50 | -0.84% | 11.53M |
| Aug 25, 2026 | $43.46 | $43.55 | $42.80 | $42.86 | -2.01% | 7.15M |
| Aug 24, 2026 | $44.12 | $44.38 | $43.55 | $43.74 | -2.28% | 7.54M |
| Aug 21, 2026 | $45.21 | $45.43 | $44.68 | $44.76 | -0.84% | 8.91M |
| Aug 20, 2026 | $44.85 | $45.44 | $44.74 | $45.14 | +3.22% | 10.75M |
| Aug 19, 2026 | $43.78 | $44.23 | $43.62 | $43.73 | +0.74% | 9.40M |
| Aug 18, 2026 | $43.46 | $43.60 | $43.17 | $43.41 | +1.31% | 9.67M |
| Aug 17, 2026 | $42.46 | $42.97 | $42.26 | $42.85 | +0.75% | 8.91M |
| Aug 14, 2026 | $42.52 | $42.77 | $42.27 | $42.53 | -0.70% | 6.48M |
| Aug 13, 2026 | $42.46 | $42.95 | $42.25 | $42.83 | -0.23% | 6.21M |
| Aug 12, 2026 | $42.51 | $43.11 | $42.45 | $42.93 | -0.53% | 5.88M |
| Aug 11, 2026 | $42.93 | $43.42 | $42.87 | $43.16 | +0.65% | 4.77M |
| Aug 10, 2026 | $41.94 | $43.01 | $41.88 | $42.88 | +3.00% | 8.42M |
| Aug 7, 2026 | $41.79 | $41.99 | $41.53 | $41.63 | -1.42% | 4.08M |
| Aug 6, 2026 | $41.94 | $42.37 | $41.48 | $42.23 | +2.48% | 6.10M |
| Aug 5, 2026 | $42.85 | $42.88 | $41.16 | $41.21 | -2.90% | 9.94M |
| Aug 4, 2026 | $43.22 | $43.31 | $42.19 | $42.44 | -4.11% | 13.30M |
| Aug 3, 2026 | $43.97 | $44.56 | $43.71 | $44.26 | -2.12% | 10.67M |
| Jul 31, 2026 | $44.43 | $45.22 | $44.03 | $45.22 | +2.26% | 12.52M |
| Jul 30, 2026 | $43.33 | $44.31 | $43.24 | $44.22 | +2.08% | 9.57M |
| Jul 29, 2026 | $43.34 | $43.56 | $43.07 | $43.32 | +3.96% | 8.90M |
| Jul 28, 2026 | $42.34 | $42.72 | $41.62 | $41.67 | -1.51% | 8.44M |
| Jul 27, 2026 | $42.54 | $43.03 | $42.31 | $42.31 | -3.45% | 6.82M |
| Jul 24, 2026 | $43.94 | $44.30 | $43.65 | $43.82 | -0.25% | 5.35M |
| Jul 23, 2026 | $44.27 | $44.45 | $43.81 | $43.93 | +1.41% | 7.59M |
| Jul 22, 2026 | $43.23 | $43.55 | $43.18 | $43.32 | +1.31% | 7.74M |
| Jul 21, 2026 | $42.29 | $42.77 | $42.19 | $42.76 | +1.81% | 5.31M |
| Jul 20, 2026 | $41.64 | $42.19 | $41.48 | $42.00 | +0.24% | 5.30M |
| Jul 17, 2026 | $41.79 | $41.97 | $41.37 | $41.90 | +2.00% | 5.36M |
| Jul 16, 2026 | $41.35 | $41.48 | $40.88 | $41.08 | -0.60% | 6.17M |
| Jul 15, 2026 | $41.55 | $41.64 | $40.95 | $41.33 | -0.17% | 5.35M |
| Jul 14, 2026 | $41.34 | $41.60 | $40.99 | $41.40 | +1.40% | 10.19M |
| Jul 13, 2026 | $39.99 | $41.04 | $39.91 | $40.83 | +4.16% | 10.30M |
| Jul 10, 2026 | $38.67 | $39.23 | $38.53 | $39.20 | +1.69% | 6.98M |
| Jul 9, 2026 | $38.87 | $38.98 | $38.46 | $38.55 | -1.68% | 5.91M |
| Jul 8, 2026 | $39.02 | $39.38 | $38.76 | $39.21 | +1.55% | 9.64M |
| Jul 7, 2026 | $37.97 | $38.74 | $37.74 | $38.61 | +3.26% | 9.85M |
| Jul 6, 2026 | $37.37 | $37.63 | $37.26 | $37.39 | -0.03% | 9.12M |
| Jul 2, 2026 | $37.09 | $37.50 | $36.97 | $37.40 | +3.46% | 21.31M |
| Jul 1, 2026 | $36.22 | $36.49 | $36.04 | $36.15 | -2.17% | 9.45M |
| Jun 30, 2026 | $37.32 | $37.41 | $36.91 | $36.95 | -1.07% | 17.24M |
| Jun 29, 2026 | $37.46 | $37.71 | $37.28 | $37.35 | +0.59% | 17.69M |
| Jun 26, 2026 | $37.61 | $37.65 | $37.04 | $37.13 | -1.56% | 10.66M |
| Jun 25, 2026 | $37.45 | $38.16 | $37.35 | $37.72 | -0.37% | 10.00M |
| Jun 24, 2026 | $38.05 | $38.36 | $37.68 | $37.86 | -3.74% | 12.56M |
| Jun 23, 2026 | $39.34 | $39.61 | $39.17 | $39.33 | -1.13% | 9.22M |
| Jun 22, 2026 | $39.85 | $39.85 | $39.21 | $39.78 | +1.74% | 10.12M |
| Jun 18, 2026 | $39.25 | $39.30 | $38.73 | $39.10 | -2.59% | 14.30M |
| Jun 17, 2026 | $40.98 | $41.08 | $39.98 | $40.14 | — | 10.59M |
