BP p.l.c.
BP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $49.38 | $49.50 | $47.74 | $47.88 | -4.98% | 8.72M |
| Oct 30, 2026 | $49.76 | $50.83 | $49.74 | $50.39 | +0.08% | 9.87M |
| Oct 29, 2026 | $50.47 | $50.70 | $49.87 | $50.35 | +1.12% | 7.30M |
| Oct 28, 2026 | $49.26 | $50.48 | $49.09 | $49.79 | +1.76% | 12.41M |
| Oct 27, 2026 | $50.09 | $50.53 | $48.89 | $48.93 | -3.17% | 7.07M |
| Oct 26, 2026 | $50.42 | $51.27 | $50.41 | $50.53 | -1.54% | 7.83M |
| Oct 23, 2026 | $50.62 | $51.49 | $50.55 | $51.32 | +2.54% | 9.16M |
| Oct 22, 2026 | $50.29 | $50.42 | $49.20 | $50.05 | +0.40% | 7.58M |
| Oct 21, 2026 | $49.73 | $50.13 | $49.48 | $49.85 | +0.93% | 10.98M |
| Oct 20, 2026 | $49.90 | $49.99 | $48.50 | $49.39 | -0.10% | 11.30M |
| Oct 19, 2026 | $49.45 | $50.03 | $49.24 | $49.44 | -1.53% | 7.18M |
| Oct 16, 2026 | $49.35 | $50.27 | $49.20 | $50.21 | +3.65% | 11.46M |
| Oct 15, 2026 | $49.21 | $49.24 | $48.27 | $48.44 | -0.76% | 7.85M |
| Oct 14, 2026 | $48.51 | $48.98 | $48.46 | $48.81 | +0.58% | 9.89M |
| Oct 13, 2026 | $47.99 | $48.74 | $47.81 | $48.53 | +3.85% | 12.21M |
| Oct 12, 2026 | $46.91 | $47.26 | $46.66 | $46.73 | +1.04% | 7.06M |
| Oct 9, 2026 | $46.31 | $46.82 | $46.08 | $46.25 | -0.24% | 8.42M |
| Oct 8, 2026 | $46.04 | $46.56 | $45.92 | $46.36 | +4.16% | 9.57M |
| Oct 7, 2026 | $45.13 | $45.56 | $44.45 | $44.51 | -1.11% | 6.34M |
| Oct 6, 2026 | $44.25 | $45.21 | $44.12 | $45.01 | +0.87% | 13.16M |
| Oct 5, 2026 | $44.52 | $45.02 | $44.09 | $44.62 | -0.38% | 8.78M |
| Oct 2, 2026 | $44.05 | $44.89 | $44.01 | $44.79 | +0.65% | 7.56M |
| Oct 1, 2026 | $43.57 | $44.59 | $43.56 | $44.50 | +1.16% | 11.63M |
| Sep 30, 2026 | $43.50 | $44.42 | $43.44 | $43.99 | +1.08% | 7.33M |
| Sep 29, 2026 | $43.36 | $44.04 | $43.35 | $43.52 | -2.05% | 5.16M |
| Sep 28, 2026 | $44.80 | $45.15 | $44.37 | $44.43 | +0.63% | 7.52M |
| Sep 25, 2026 | $44.01 | $44.47 | $43.81 | $44.15 | -0.59% | 7.83M |
| Sep 24, 2026 | $45.00 | $45.55 | $44.09 | $44.41 | -0.18% | 13.05M |
| Sep 23, 2026 | $43.82 | $44.57 | $43.63 | $44.49 | +3.23% | 8.70M |
| Sep 22, 2026 | $42.71 | $43.60 | $42.47 | $43.10 | -0.14% | 8.74M |
| Sep 21, 2026 | $44.71 | $44.71 | $43.12 | $43.16 | -3.19% | 16.55M |
| Sep 18, 2026 | $44.70 | $45.07 | $44.54 | $44.58 | -1.85% | 11.22M |
| Sep 17, 2026 | $45.06 | $45.73 | $45.01 | $45.42 | +0.09% | 7.69M |
| Sep 16, 2026 | $46.72 | $46.79 | $45.24 | $45.38 | -3.36% | 9.33M |
| Sep 15, 2026 | $45.96 | $47.04 | $45.85 | $46.96 | +2.24% | 12.37M |
| Sep 14, 2026 | $46.64 | $46.80 | $45.66 | $45.93 | -0.37% | 11.57M |
| 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 | — | 8.42M |
