Dark

BP
BP p.l.c.
stock NYSE ADR

At Close

Feb 24, 2026 3:59:59 PM EST

38.30USD-0.286%(-0.11)7,610,748

33.00Bid 43.78Ask 10.78Spread

Pre-market

Feb 24, 2026 9:27:30 AM EST

38.41USD0.000%(0.00)51,079

After-hours

Feb 24, 2026 4:00:30 PM EST

38.30USD0.000%(0.00)859

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-24	38.4100	38.430000	38.0500	38.3000	-0.286%	7,610,748	0.000%
2026-02-23	38.3050	38.820000	38.1300	38.4100	+0.602%	6,291,408	-0.286%
2026-02-20	38.1200	38.245000	37.7500	38.1800	-2.128%	7,349,135	+0.314%
2026-02-19	39.0500	39.509000	38.8150	39.0100	+1.246%	9,471,423	-1.820%
2026-02-18	38.1500	38.600000	37.9500	38.5300	+2.583%	10,318,120	-0.597%
2026-02-17	37.6400	37.810000	37.0500	37.5600	-0.266%	7,289,993	+1.970%
2026-02-13	37.1900	37.725000	36.9700	37.6600	+1.264%	7,462,972	+1.699%
2026-02-12	38.0700	38.150000	36.8250	37.1900	-3.528%	14,267,526	+2.985%
2026-02-11	37.9400	38.820000	37.7400	38.5500	+4.274%	13,206,304	-0.649%
2026-02-10	37.0100	37.400000	36.1500	36.9700	-5.737%	24,015,084	+3.598%
2026-02-09	38.9050	39.355000	38.8700	39.2200	+0.538%	7,208,226	-2.346%
2026-02-06	38.3300	39.190000	38.2900	39.0100	+2.201%	6,063,796	-1.820%
2026-02-05	38.2550	38.550000	37.9700	38.1700	-2.628%	10,755,233	+0.341%
2026-02-04	39.2200	39.510000	38.8950	39.2000	+0.979%	11,183,319	-2.296%
2026-02-03	37.6100	38.920000	37.5400	38.8200	+2.971%	9,955,912	-1.340%
2026-02-02	37.7200	37.945000	37.2850	37.7000	-0.475%	11,536,950	+1.592%
2026-01-30	38.0000	38.225000	37.3250	37.8800	-0.421%	11,765,762	+1.109%
2026-01-29	38.6300	38.885000	37.8400	38.0400	+0.902%	12,781,159	+0.683%
2026-01-28	37.8500	37.910000	37.2700	37.7000	+0.213%	6,356,541	+1.592%
2026-01-27	37.0000	37.640000	36.9100	37.6200	+2.339%	6,159,249	+1.808%
2026-01-26	36.8600	36.910000	36.4550	36.7600	+0.630%	5,477,588	+4.189%
2026-01-23	36.4400	36.705000	36.1150	36.5300	+3.105%	7,875,513	+4.845%
2026-01-22	35.3900	35.510000	35.1600	35.4300	-1.364%	5,331,371	+8.100%
2026-01-21	35.6300	36.100000	35.5850	35.9200	+2.191%	9,110,491	+6.626%
2026-01-20	35.2800	35.495000	35.0250	35.1500	-0.650%	6,257,313	+8.962%
2026-01-16	35.4100	35.620000	35.2900	35.3800	+0.654%	5,276,133	+8.253%
2026-01-15	34.8500	35.315000	34.7350	35.1500	-1.870%	10,724,616	+8.962%
2026-01-14	34.9700	36.290000	34.9400	35.8200	+1.301%	15,432,542	+6.924%
2026-01-13	34.6500	35.525000	34.5800	35.3600	+2.761%	9,948,510	+8.314%
2026-01-12	34.3200	34.485000	34.0550	34.4100	+0.350%	7,157,336	+11.305%
2026-01-09	34.2100	34.380000	34.1250	34.2900	+0.469%	7,686,252	+11.694%
2026-01-08	33.5700	34.205000	33.4000	34.1300	+1.366%	11,652,052	+12.218%
2026-01-07	33.6500	33.930000	33.5800	33.6700	-2.008%	12,158,701	+13.751%
2026-01-06	35.3100	35.480000	34.3400	34.3600	-4.873%	16,211,998	+11.467%
2026-01-05	35.5600	36.225000	34.6300	36.1200	+0.809%	16,019,042	+6.035%
2026-01-02	35.1000	35.850000	35.0500	35.8300	+3.167%	7,564,184	+6.894%
2025-12-31	34.8400	34.840000	34.5550	34.7300	-0.058%	4,008,422	+10.279%
2025-12-30	34.6500	34.860000	34.6400	34.7500	+0.871%	5,365,406	+10.216%
2025-12-29	34.6050	34.605000	34.2850	34.4500	+0.525%	7,512,884	+11.176%
2025-12-26	34.2500	34.340000	34.1250	34.2700	-0.117%	3,380,508	+11.760%
2025-12-24	34.5000	34.560000	34.2600	34.3100	-0.781%	3,126,757	+11.629%
2025-12-23	34.5100	34.640000	34.4450	34.5800	+1.289%	6,832,138	+10.758%
2025-12-22	34.2300	34.600000	34.1050	34.1400	+0.589%	10,082,323	+12.185%
2025-12-19	33.8300	34.085000	33.8050	33.9400	+1.891%	12,724,107	+12.846%
2025-12-18	34.1900	34.190000	33.2200	33.3100	-3.365%	15,220,508	+14.980%
2025-12-17	34.5000	34.560000	34.1200	34.4700	+2.103%	7,143,581	+11.111%
2025-12-16	34.4600	34.545000	33.7400	33.7600	-4.227%	11,867,869	+13.448%
2025-12-15	35.5300	35.530000	34.9600	35.2500	-0.028%	6,053,304	+8.652%
2025-12-12	35.4600	35.510000	35.0300	35.2600	-0.760%	6,516,482	+8.622%
2025-12-11	35.7200	35.885000	35.4600	35.5300	-0.975%	6,249,750	+7.796%
2025-12-10	35.5400	35.975000	35.4200	35.8800	+0.928%	6,039,041	+6.745%
2025-12-09	35.7900	36.018100	35.5200	35.5500	-0.643%	5,692,306	+7.736%
2025-12-08	35.8300	36.095000	35.7050	35.7800	-0.140%	8,204,921	+7.043%
2025-12-05	36.2000	36.725000	35.7900	35.8300	-3.760%	12,346,232	+6.894%
2025-12-04	37.0100	37.440000	36.9700	37.2300	-0.027%	7,946,890	+2.874%
2025-12-03	36.6900	37.260000	36.6900	37.2400	+2.420%	5,552,665	+2.846%
2025-12-02	36.4800	36.515000	36.1750	36.3600	-0.411%	3,683,774	+5.336%
2025-12-01	36.3900	36.720000	36.3400	36.5100	+1.136%	4,762,848	+4.903%
2025-11-28	35.8200	36.210000	35.8000	36.1000	+0.473%	2,876,415	+6.094%
2025-11-26	35.8300	36.110000	35.7950	35.9300	+0.672%	3,985,937	+6.596%
2025-11-25	35.7700	35.945000	35.5050	35.6900	-0.613%	5,394,424	+7.313%
2025-11-24	35.6400	35.965000	35.4200	35.9100	-0.195%	6,690,597	+6.656%
2025-11-21	35.5300	36.110000	35.3950	35.9800	+0.728%	8,772,052	+6.448%
2025-11-20	36.0500	36.405000	35.6300	35.7200	-0.640%	7,055,493	+7.223%
2025-11-19	35.6500	35.980000	35.6200	35.9500	-2.017%	7,162,805	+6.537%
2025-11-18	35.9400	36.765000	35.9200	36.6900	+0.521%	8,211,615	+4.388%
2025-11-17	36.5300	36.990000	36.4400	36.5000	-0.082%	9,060,157	+4.932%
2025-11-14	36.0200	36.530000	35.9000	36.5300	+0.110%	7,042,213	+4.845%
2025-11-13	36.9250	37.030000	36.3719	36.4900	-1.004%	5,988,846	+4.960%
2025-11-12	36.8400	37.590000	36.7300	36.8600	-1.312%	8,378,289	+3.907%
2025-11-11	37.2350	37.640000	37.2350	37.3500	+0.620%	6,243,651	+2.544%
2025-11-10	36.6000	37.120000	36.2850	37.1200	+1.476%	7,050,904	+3.179%
2025-11-07	35.8850	36.600000	35.8700	36.5800	+2.122%	6,287,835	+4.702%
2025-11-06	35.6100	36.015000	35.5900	35.8200	+0.392%	7,098,445	+6.924%
2025-11-05	35.4800	36.129900	35.4800	35.6800	+1.595%	10,053,825	+7.343%
2025-11-04	35.4550	35.605000	34.8900	35.1200	+0.717%	13,631,250	+9.055%
2025-11-03	35.0200	35.275000	34.8250	34.8700	-0.740%	5,967,761	+9.837%
2025-10-31	34.8600	35.150000	34.5900	35.1300	+1.035%	5,815,951	+9.024%
2025-10-30	35.0150	35.355000	34.7500	34.7700	-1.222%	10,060,654	+10.152%
2025-10-29	34.6700	35.465000	34.6600	35.2000	+2.147%	8,743,000	+8.807%
2025-10-28	34.6500	34.785000	34.4400	34.4600	-0.892%	5,132,239	+11.143%
2025-10-27	34.7700	34.895000	34.6000	34.7700	+0.666%	4,169,744	+10.152%
2025-10-24	34.8500	35.045000	34.5400	34.5400	-1.314%	6,005,687	+10.886%
2025-10-23	34.9500	35.125000	34.7450	35.0000	+1.981%	8,472,130	+9.429%
2025-10-22	33.5100	34.410000	33.5000	34.3200	+3.498%	7,013,862	+11.597%
2025-10-21	33.2100	33.435000	33.0100	33.1600	-0.181%	4,443,295	+15.501%
2025-10-20	33.0700	33.310000	32.9250	33.2200	+0.272%	5,937,700	+15.292%
2025-10-17	32.9300	33.180000	32.8800	33.1300	+1.068%	4,877,923	+15.605%
2025-10-16	33.4400	33.557400	32.7200	32.7800	-1.680%	6,282,260	+16.840%
2025-10-15	33.4200	33.600000	33.2700	33.3400	+0.695%	6,691,452	+14.877%
2025-10-14	32.8500	33.370000	32.7800	33.1100	-1.751%	8,312,150	+15.675%
2025-10-13	33.7000	33.945000	33.5900	33.7000	+0.627%	3,902,238	+13.650%
2025-10-10	33.9500	34.120000	33.4650	33.4900	-2.333%	7,541,423	+14.362%
2025-10-09	34.8500	35.030000	34.2700	34.2900	-0.666%	5,749,444	+11.694%
2025-10-08	34.8000	34.885000	34.4500	34.5200	-1.287%	5,128,456	+10.950%
2025-10-07	35.0300	35.103800	34.4850	34.9700	+0.402%	4,765,100	+9.522%
2025-10-06	34.7600	35.030000	34.6250	34.8300	+1.961%	6,188,639	+9.963%
2025-10-03	34.3600	34.415000	34.1500	34.1600	+0.886%	5,945,034	+12.119%
2025-10-02	34.2500	34.370000	33.8600	33.8600	-1.741%	5,742,571	+13.113%
2025-10-01	34.6600	34.780000	34.4600	34.4600	0.000%	5,595,024	+11.143%
2025-09-30	34.4100	34.630000	34.2050	34.4600	-0.835%	6,026,773	+11.143%
2025-09-29	35.2700	35.295000	34.6500	34.7500	-2.634%	5,861,304	+10.216%
2025-09-26	35.4300	35.880000	35.4150	35.6900	+1.220%	6,110,904	+7.313%
2025-09-25	35.1000	35.360000	35.0650	35.2600	+0.142%	3,971,756	+8.622%
2025-09-24	34.9850	35.445000	34.9600	35.2100	+1.353%	5,771,784	+8.776%
2025-09-23	34.9000	35.295000	34.7100	34.7400	+1.077%	6,721,097	+10.248%
2025-09-22	34.1300	34.600000	34.0450	34.3700	+0.733%	9,758,221	+11.434%
2025-09-19	34.2600	34.340000	33.9200	34.1200	-1.273%	8,052,428	+12.251%
2025-09-18	34.4800	34.757100	34.3500	34.5600	+0.758%	8,261,275	+10.822%
2025-09-17	34.1700	34.505000	34.1000	34.3000	-0.378%	5,688,994	+11.662%
2025-09-16	34.1700	34.525000	34.1300	34.4300	+0.643%	4,477,876	+11.240%
2025-09-15	34.1900	34.225500	33.9700	34.2100	+0.944%	5,805,506	+11.956%
2025-09-12	34.4700	34.660000	33.8000	33.8900	-1.683%	8,980,322	+13.013%
2025-09-11	34.4500	34.715000	34.3200	34.4700	-0.834%	5,668,225	+11.111%
2025-09-10	34.1900	34.770000	34.1300	34.7600	+1.965%	5,528,135	+10.184%
2025-09-09	34.4900	34.760000	34.0700	34.0900	+0.531%	6,604,613	+12.350%
2025-09-08	34.1700	34.270000	33.7000	33.9100	-0.059%	5,795,294	+12.946%
2025-09-05	34.0800	34.180000	33.6850	33.9300	-1.079%	7,857,871	+12.879%
2025-09-04	34.3500	34.535000	34.1900	34.3000	-0.464%	6,020,414	+11.662%
2025-09-03	35.0750	35.140000	34.4050	34.4600	-2.186%	10,263,492	+11.143%
2025-09-02	34.7700	35.260000	34.6900	35.2300	0.000%	8,468,610	+8.714%
2025-08-29	35.1800	35.425000	35.1000	35.2300	-0.339%	7,701,133	+8.714%
2025-08-28	34.8000	35.380000	34.6100	35.3500	+1.318%	7,983,469	+8.345%
2025-08-27	34.4700	35.075900	34.4500	34.8900	+0.635%	8,118,190	+9.774%
2025-08-26	34.4600	34.710000	34.3450	34.6700	-0.858%	5,592,006	+10.470%
2025-08-25	34.6100	35.000000	34.5900	34.9700	+0.662%	5,124,677	+9.522%
2025-08-22	34.0800	34.750000	34.0400	34.7400	+2.026%	7,453,876	+10.248%
2025-08-21	33.8300	34.060000	33.6850	34.0500	+0.502%	4,933,529	+12.482%
2025-08-20	33.9500	34.109900	33.7800	33.8800	+0.177%	6,028,705	+13.046%
2025-08-19	34.0300	34.240000	33.7150	33.8200	-0.675%	4,964,993	+13.247%
2025-08-18	33.9600	34.170000	33.8000	34.0500	-0.816%	5,690,359	+12.482%
2025-08-15	34.0000	34.630000	33.9450	34.3300	-0.895%	10,608,344	+11.564%
2025-08-14	34.0000	34.650000	33.9000	34.6400	+0.962%	9,440,739	+10.566%
2025-08-13	33.9400	34.310000	33.9201	34.3100	+0.704%	7,190,832	+11.629%
2025-08-12	34.0450	34.380000	33.9600	34.0700	+0.353%	4,690,084	+12.416%
2025-08-11	34.2200	34.335000	33.8750	33.9500	-0.557%	4,857,227	+12.813%
2025-08-08	34.1100	34.380000	33.9300	34.1400	-0.146%	6,304,409	+12.185%
2025-08-07	34.2100	34.630000	34.1000	34.1900	+0.915%	10,582,338	+12.021%
2025-08-06	34.1500	34.660000	33.7400	33.8800	+0.833%	11,067,722	+13.046%
2025-08-05	32.9200	33.600000	32.6900	33.6000	+3.416%	14,439,987	+13.988%
2025-08-04	32.2100	32.639900	31.9800	32.4900	+2.331%	13,559,259	+17.882%
2025-08-01	32.0400	32.120000	31.5850	31.7500	-1.244%	8,591,884	+20.630%
2025-07-31	31.8600	32.295000	31.8000	32.1500	-0.310%	5,346,291	+19.129%
2025-07-30	32.3150	32.495000	31.9550	32.2500	-2.154%	7,183,865	+18.760%
2025-07-29	32.6350	32.970000	32.4200	32.9600	+0.888%	4,878,392	+16.201%
2025-07-28	32.3200	32.725000	32.3100	32.6700	+1.460%	5,528,401	+17.233%
2025-07-25	32.0000	32.240000	31.6500	32.2000	+0.218%	7,033,826	+18.944%
2025-07-24	32.3900	32.559900	31.9700	32.1300	-1.773%	12,436,247	+19.203%
2025-07-23	32.8500	33.065000	32.6400	32.7100	+0.584%	12,579,478	+17.090%
2025-07-22	32.4100	32.725000	32.3800	32.5200	+0.900%	6,791,118	+17.774%
2025-07-21	32.3900	32.450000	32.1100	32.2300	+0.750%	6,890,345	+18.833%
2025-07-18	32.5000	32.580000	31.9000	31.9900	-0.312%	6,224,732	+19.725%
2025-07-17	31.7800	32.160000	31.7100	32.0900	+0.533%	3,858,691	+19.352%
2025-07-16	32.0000	32.160000	31.7250	31.9200	+0.188%	5,791,569	+19.987%
2025-07-15	32.0600	32.160000	31.7550	31.8600	-0.748%	6,278,834	+20.213%
2025-07-14	32.4200	32.430000	31.8900	32.1000	-1.654%	5,790,481	+19.315%
2025-07-11	32.0800	32.800000	32.0400	32.6400	+3.553%	12,723,411	+17.341%
2025-07-10	31.0900	31.610000	31.0050	31.5200	+0.799%	6,563,637	+21.510%
2025-07-09	31.6400	31.690200	31.1150	31.2700	0.000%	8,325,099	+22.482%
2025-07-08	30.3600	31.430000	30.3200	31.2700	+3.372%	9,379,453	+22.482%
2025-07-07	30.3800	30.545000	29.9900	30.2500	-2.199%	6,653,158	+26.612%
2025-07-03	31.1400	31.330000	30.8700	30.9300	-1.182%	3,932,183	+23.828%
2025-07-02	31.0900	31.420000	30.6400	31.3000	+2.623%	8,124,740	+22.364%
2025-07-01	30.1300	30.575000	29.9550	30.5000	+1.904%	8,426,533	+25.574%
2025-06-30	30.0000	30.149700	29.8550	29.9300	-1.351%	7,521,210	+27.965%
2025-06-27	30.3800	30.560000	30.1750	30.3400	+0.165%	11,134,684	+26.236%
2025-06-26	30.3000	30.610000	30.0300	30.2900	-0.099%	14,192,690	+26.444%
2025-06-25	29.7000	32.940000	29.5750	30.3200	+1.643%	66,996,986	+26.319%
2025-06-24	29.8550	30.219900	29.7750	29.8300	-1.616%	10,987,899	+28.394%
2025-06-23	31.3100	31.440000	30.3200	30.3200	-2.976%	14,795,611	+26.319%
2025-06-20	31.2950	31.430000	30.9700	31.2500	+0.353%	13,800,690	+22.560%
2025-06-18	31.4800	31.600000	30.9700	31.1400	-1.393%	8,627,193	+22.993%
2025-06-17	31.6600	31.809900	31.4300	31.5800	+1.348%	9,465,921	+21.279%
2025-06-16	31.3700	31.575000	30.9350	31.1600	-1.765%	11,189,093	+22.914%
2025-06-13	31.5900	31.755000	31.2200	31.7200	+2.587%	11,179,772	+20.744%
2025-06-12	30.9100	31.090000	30.7200	30.9200	+0.357%	7,944,553	+23.868%
2025-06-11	30.4400	30.855200	30.2700	30.8100	+1.919%	8,810,012	+24.310%
2025-06-10	29.9700	30.380000	29.9025	30.2300	+2.614%	12,844,099	+26.695%
2025-06-09	29.2900	29.650000	29.1450	29.4600	+0.580%	6,040,875	+30.007%
2025-06-06	29.0900	29.400000	29.0700	29.2900	+0.826%	6,988,780	+30.761%
2025-06-05	29.2600	29.290000	28.9950	29.0500	+0.450%	6,120,669	+31.842%
2025-06-04	29.4800	29.590000	28.8250	28.9200	-2.165%	8,007,194	+32.434%
2025-06-03	29.3600	29.670000	29.1250	29.5600	-0.068%	6,550,921	+29.567%
2025-06-02	29.6300	29.740000	29.1900	29.5800	+1.649%	8,068,676	+29.479%
2025-05-30	29.0900	29.165000	28.9254	29.1000	-0.240%	5,415,714	+31.615%
2025-05-29	29.0000	29.180000	28.8550	29.1700	+0.795%	4,851,464	+31.299%
2025-05-28	29.1400	29.295000	28.8500	28.9400	-0.720%	6,743,951	+32.343%
2025-05-27	29.1400	29.255000	29.0800	29.1500	+0.206%	6,738,121	+31.389%
2025-05-23	28.6500	29.140000	28.6350	29.0900	+0.518%	7,951,216	+31.660%
2025-05-22	28.7000	29.069900	28.4100	28.9400	+0.208%	7,691,208	+32.343%
2025-05-21	29.3100	29.310000	28.8800	28.8800	-1.096%	7,379,631	+32.618%
2025-05-20	29.1900	29.380000	29.0540	29.2000	-0.680%	5,504,549	+31.164%
2025-05-19	29.4700	29.470000	29.2200	29.4000	-1.210%	8,666,259	+30.272%
2025-05-16	29.7600	29.860000	29.5050	29.7600	-1.162%	6,930,393	+28.696%
2025-05-15	29.8800	30.175000	29.6500	30.1100	-0.823%	7,271,841	+27.200%
2025-05-14	30.5000	30.545000	30.2200	30.3600	-0.654%	15,045,936	+26.153%
2025-05-13	30.0600	30.820000	29.9635	30.5600	+1.226%	10,855,516	+25.327%
2025-05-12	30.4000	30.600000	30.0250	30.1900	+1.411%	11,716,203	+26.863%
2025-05-09	29.3900	29.820000	29.2200	29.7700	+4.127%	19,497,570	+28.653%
2025-05-08	28.1450	28.740000	28.1263	28.5900	+1.635%	11,924,299	+33.963%
2025-05-07	28.2900	28.320000	27.9900	28.1300	-0.951%	10,024,633	+36.154%
2025-05-06	28.5500	28.820000	28.3350	28.4000	-2.673%	18,875,449	+34.859%
2025-05-05	28.9200	29.180000	28.1600	29.1800	+3.770%	28,776,169	+31.254%
2025-05-02	27.9600	28.175000	27.5100	28.1200	+0.861%	10,605,494	+36.202%
2025-05-01	27.4700	28.030000	27.2950	27.8800	+1.529%	10,188,655	+37.374%
2025-04-30	28.1400	28.140000	27.2050	27.4600	-2.173%	13,189,777	+39.476%
2025-04-29	28.1100	28.590000	27.8700	28.0700	-3.639%	16,423,332	+36.445%
2025-04-28	29.0500	29.405000	29.0150	29.1300	-0.206%	11,226,905	+31.480%
2025-04-25	28.8500	29.195000	28.8200	29.1900	+0.655%	5,321,072	+31.209%
2025-04-24	28.8200	29.050000	28.7050	29.0000	+1.399%	5,672,192	+32.069%
2025-04-23	29.4200	29.580000	28.3300	28.6000	-0.935%	12,702,116	+33.916%
2025-04-22	28.5900	29.235000	28.4850	28.8700	+2.813%	17,311,468	+32.664%
2025-04-21	28.0200	28.100000	27.6500	28.0800	-0.847%	8,373,611	+36.396%
2025-04-17	28.2000	28.735000	28.1200	28.3200	+2.386%	8,926,536	+35.240%
2025-04-16	27.8600	28.185000	27.4635	27.6600	+1.654%	10,609,041	+38.467%
2025-04-15	27.2700	27.770000	27.1750	27.2100	+1.115%	10,145,120	+40.757%
2025-04-14	27.4100	27.410000	26.5500	26.9100	+1.203%	13,782,612	+42.326%
2025-04-11	26.1400	26.740000	25.7900	26.5900	+1.372%	17,251,988	+44.039%
2025-04-10	27.3000	27.310000	25.9100	26.2300	-5.986%	15,252,607	+46.016%
2025-04-09	25.7000	28.185700	25.2249	27.9000	+6.856%	18,532,425	+37.276%
2025-04-08	27.9000	27.910000	25.7450	26.1100	-3.901%	13,558,213	+46.687%
2025-04-07	26.8000	28.330764	26.4250	27.1700	-4.264%	20,036,669	+40.964%
2025-04-04	29.7800	29.880000	28.2600	28.3800	-9.445%	23,086,487	+34.954%
2025-04-03	32.1900	32.555000	31.2650	31.3400	-7.306%	19,511,368	+22.208%
2025-04-02	33.8500	33.890000	33.6050	33.8100	0.000%	6,099,513	+13.280%
2025-04-01	33.5400	33.820000	33.3650	33.8100	+0.059%	5,682,702	+13.280%
2025-03-31	33.6600	34.015000	33.5750	33.7900	-0.207%	6,051,759	+13.347%
2025-03-28	34.2400	34.240000	33.7300	33.8600	-1.598%	7,085,569	+13.113%
2025-03-27	34.4800	34.790000	34.3450	34.4100	-0.029%	7,555,693	+11.305%
2025-03-26	34.6400	34.835000	34.3000	34.4200	+0.379%	10,629,415	+11.273%
2025-03-25	34.7500	34.935000	34.2400	34.2900	+0.528%	10,165,578	+11.694%
2025-03-24	34.4200	34.660000	33.9600	34.1100	-1.274%	9,767,639	+12.284%
2025-03-21	34.6300	34.890000	34.3801	34.5500	-0.576%	40,865,930	+10.854%
2025-03-20	34.4700	34.950000	34.3850	34.7500	+0.405%	21,265,543	+10.216%
2025-03-19	34.2400	34.660000	34.0000	34.6100	+1.140%	13,823,687	+10.662%
2025-03-18	34.1100	34.228200	33.8416	34.2200	+1.363%	9,765,605	+11.923%
2025-03-17	33.4100	33.805000	33.3600	33.7600	+1.108%	9,874,415	+13.448%
2025-03-14	32.7500	33.465000	32.6700	33.3900	+3.151%	12,568,000	+14.705%
2025-03-13	32.3000	32.580000	32.1700	32.3700	+0.528%	6,888,436	+18.319%
2025-03-12	31.7850	32.500000	31.7150	32.2000	+0.688%	8,389,419	+18.944%
2025-03-11	32.3400	32.395000	31.6600	31.9800	-0.714%	9,278,159	+19.762%
2025-03-10	32.5300	32.660000	31.8400	32.2100	+0.437%	12,713,669	+18.907%
2025-03-07	31.9300	32.255000	31.8750	32.0700	+1.135%	8,836,901	+19.426%
2025-03-06	31.5550	31.995000	31.4300	31.7100	-0.533%	8,600,177	+20.782%
2025-03-05	31.4900	32.030000	31.2750	31.8800	+1.399%	9,812,462	+20.138%
2025-03-04	31.1900	31.855000	30.9900	31.4400	-1.163%	14,074,077	+21.819%
2025-03-03	33.3400	33.420000	31.5300	31.8100	-3.955%	12,927,116	+20.402%
2025-02-28	32.8050	33.260000	32.6500	33.1200	0.000%	8,578,053	+15.640%
2025-02-27	32.7400	33.530000	32.6900	33.1200	+1.346%	10,257,202	+15.640%
2025-02-26	32.5700	32.790000	32.2800	32.6800	-1.655%	14,403,774	+17.197%
2025-02-25	33.9000	33.950000	33.0650	33.2300	-1.512%	14,560,949	+15.257%
2025-02-24	33.9300	33.930000	33.6250	33.7400	-0.443%	8,666,726	+13.515%
2025-02-21	34.0500	34.120000	33.7000	33.8900	-2.193%	12,452,171	+13.013%
2025-02-20	34.5650	34.810000	34.5300	34.6500	+0.318%	10,474,745	+10.534%
2025-02-19	34.9200	35.320000	34.5299	34.5400	-2.181%	9,854,403	+10.886%
2025-02-18	34.8900	35.360000	34.7650	35.3100	+0.886%	12,244,026	+8.468%
2025-02-14	35.3000	35.545000	34.9900	35.0000	+1.479%	10,786,205	+9.429%
2025-02-13	34.6800	35.240000	34.4500	34.4900	-0.548%	14,879,613	+11.047%
2025-02-12	34.3300	35.090000	34.2443	34.6800	+0.376%	14,413,382	+10.438%
2025-02-11	34.2500	34.830000	33.8900	34.5500	+0.378%	15,360,530	+10.854%
2025-02-10	34.1900	34.910000	34.1500	34.4200	+6.663%	38,425,371	+11.273%
2025-02-07	32.3300	32.490000	32.0700	32.2700	+0.970%	9,611,557	+18.686%
2025-02-06	32.2200	32.380000	31.7200	31.9600	+0.916%	12,929,851	+19.837%
2025-02-05	31.8800	31.930000	31.5800	31.6700	+0.095%	12,327,466	+20.935%
2025-02-04	30.7700	31.670000	30.7700	31.6400	+2.494%	15,257,832	+21.049%
2025-02-03	30.7200	31.630000	30.3700	30.8700	-0.612%	24,780,433	+24.069%
2025-01-31	31.6600	31.660000	30.9250	31.0600	-1.740%	10,627,393	+23.310%
2025-01-30	31.3800	31.630000	31.2200	31.6100	+1.542%	7,841,627	+21.164%
2025-01-29	30.9500	31.200000	30.8600	31.1300	-0.096%	7,955,997	+23.032%
2025-01-28	31.5200	31.590000	30.9550	31.1600	-0.922%	6,251,666	+22.914%
2025-01-27	31.4500	31.530000	31.0800	31.4500	0.000%	7,454,799	+21.781%
2025-01-24	31.5000	31.599000	31.2540	31.4500	-0.127%	5,685,590	+21.781%
2025-01-23	31.4600	31.570000	31.2550	31.4900	+1.156%	6,500,120	+21.626%
2025-01-22	31.5300	31.560000	31.1000	31.1300	-1.237%	8,472,209	+23.032%
2025-01-21	31.5100	31.630000	31.3300	31.5200	-0.536%	7,276,033	+21.510%
2025-01-17	31.9300	32.190000	31.5400	31.6900	-0.283%	10,479,699	+20.858%
2025-01-16	31.4700	31.860000	31.3900	31.7800	+1.534%	11,416,073	+20.516%
2025-01-15	31.2200	31.370000	30.9800	31.3000	+0.675%	10,716,298	+22.364%
2025-01-14	30.6000	31.195000	30.5700	31.0900	-0.416%	13,716,156	+23.191%
2025-01-13	31.1000	31.550000	31.0500	31.2200	-0.224%	9,666,974	+22.678%
2025-01-10	31.8500	31.960000	31.1100	31.2900	+0.546%	11,289,612	+22.403%
2025-01-08	31.0700	31.350000	30.8750	31.1200	-2.231%	13,168,484	+23.072%
2025-01-07	31.2900	31.935000	31.2700	31.8300	+2.611%	11,921,772	+20.327%
2025-01-06	30.8200	31.170000	30.7500	31.0200	+1.805%	12,340,936	+23.469%
2025-01-03	30.3400	30.515000	30.2850	30.4700	+1.804%	6,974,891	+25.697%
2025-01-02	29.7000	30.030000	29.6900	29.9300	+1.252%	6,420,639	+27.965%
2024-12-31	29.3200	29.660000	29.2000	29.5600	+1.616%	8,021,895	+29.567%
2024-12-30	29.0900	29.180000	28.9100	29.0900	+0.449%	6,074,454	+31.660%
2024-12-27	28.8200	29.210000	28.7650	28.9600	+0.381%	6,734,480	+32.251%
2024-12-26	28.8100	29.050000	28.7000	28.8500	+0.208%	3,768,162	+32.756%
2024-12-24	28.7300	28.920000	28.4900	28.7900	+0.139%	2,777,006	+33.032%
2024-12-23	28.4800	28.825000	28.3500	28.7500	+0.524%	6,799,751	+33.217%
2024-12-20	28.2100	28.740000	28.1350	28.6000	+0.669%	12,440,283	+33.916%
2024-12-19	28.8100	28.845000	28.4000	28.4100	-0.456%	10,427,724	+34.812%
2024-12-18	29.2500	29.365000	28.5000	28.5400	-1.857%	10,990,042	+34.198%
2024-12-17	28.9500	29.120000	28.8600	29.0800	+0.449%	10,256,361	+31.706%
2024-12-16	29.5200	29.534000	28.9400	28.9500	-3.436%	9,932,861	+32.297%
2024-12-13	30.0000	30.080000	29.7000	29.9800	-0.564%	7,266,938	+27.752%
2024-12-12	30.2500	30.430000	30.0800	30.1500	-0.593%	7,502,991	+27.032%
2024-12-11	30.1700	30.390000	29.9250	30.3300	+0.764%	8,653,961	+26.278%
2024-12-10	30.2300	30.305000	30.0450	30.1000	+0.033%	8,271,338	+27.243%
2024-12-09	29.9200	30.460000	29.8000	30.0900	+4.843%	19,652,189	+27.285%
2024-12-06	29.1900	29.200000	28.6300	28.7000	-1.510%	10,703,669	+33.449%
2024-12-05	29.0900	29.190000	28.9100	29.1400	+0.034%	7,433,326	+31.434%
2024-12-04	29.6900	29.740000	29.0500	29.1300	-1.087%	8,263,380	+31.480%
2024-12-03	29.5200	29.600000	29.2800	29.4500	+1.587%	7,788,699	+30.051%
2024-12-02	29.1500	29.200000	28.6800	28.9900	-1.092%	8,906,504	+32.115%
2024-11-29	29.2500	29.340000	29.1400	29.3100	+0.618%	4,407,503	+30.672%
2024-11-27	29.0300	29.275100	28.9800	29.1300	+0.587%	6,847,139	+31.480%
2024-11-26	29.3000	29.300000	28.8000	28.9600	-1.228%	14,077,799	+32.251%
2024-11-25	29.6100	29.700000	29.2000	29.3200	-1.346%	10,345,426	+30.628%
2024-11-22	29.3100	29.730000	29.2500	29.7200	+0.678%	16,047,679	+28.869%
2024-11-21	29.3600	29.535000	29.1600	29.5200	+1.513%	18,611,612	+29.743%
2024-11-20	29.0400	29.125000	28.8300	29.0800	-0.034%	11,436,774	+31.706%
2024-11-19	28.9800	29.165000	28.8900	29.0900	-1.122%	11,676,309	+31.660%
2024-11-18	29.3000	29.500000	29.2400	29.4200	+1.518%	9,900,238	+30.184%
2024-11-15	29.1000	29.215000	28.8300	28.9800	-0.241%	8,115,703	+32.160%
2024-11-14	28.8900	29.070000	28.7600	29.0500	+1.680%	10,783,212	+31.842%
2024-11-13	28.1400	28.670000	27.8227	28.5700	+1.456%	12,221,013	+34.057%
2024-11-12	28.5200	28.585000	28.0300	28.1600	-2.628%	12,944,852	+36.009%
2024-11-11	28.9300	29.015000	28.7350	28.9200	-0.035%	9,474,459	+32.434%
2024-11-08	29.2000	29.230000	28.8000	28.9300	-4.490%	11,088,929	+32.389%
2024-11-07	30.4800	30.500000	30.1300	30.2900	+0.431%	7,145,452	+26.444%
2024-11-06	29.7000	30.250000	29.5750	30.1600	+0.668%	9,960,959	+26.989%
2024-11-05	29.9900	30.120000	29.8200	29.9600	+0.774%	8,801,785	+27.837%
2024-11-04	29.6700	29.950000	29.6300	29.7300	+1.711%	8,580,513	+28.826%
2024-11-01	29.6800	29.695000	29.1900	29.2300	-0.443%	7,560,656	+31.030%
2024-10-31	29.1700	29.485000	29.0100	29.3600	+1.172%	11,166,463	+30.450%
2024-10-30	29.2400	29.519300	28.9950	29.0200	-1.158%	20,673,310	+31.978%
2024-10-29	29.9000	29.920000	29.3600	29.3600	-5.443%	20,751,187	+30.450%
2024-10-28	30.7800	31.130000	30.7200	31.0500	-1.491%	11,966,614	+23.349%
2024-10-25	31.6000	31.680000	31.3707	31.5200	+0.703%	4,439,577	+21.510%
2024-10-24	31.5600	31.638800	31.0800	31.3000	-0.032%	5,963,799	+22.364%
2024-10-23	31.3700	31.456000	31.0650	31.3100	-0.855%	6,274,748	+22.325%
2024-10-22	31.4900	31.669900	31.4150	31.5800	+0.350%	4,368,124	+21.279%
2024-10-21	31.7300	31.855000	31.4500	31.4700	+0.447%	6,819,034	+21.703%
2024-10-18	31.3900	31.410000	31.0901	31.3300	+0.032%	4,451,573	+22.247%
2024-10-17	31.0400	31.350000	30.9700	31.3200	+1.261%	8,094,354	+22.286%
2024-10-16	31.0700	31.130000	30.8300	30.9300	+0.618%	6,350,880	+23.828%
2024-10-15	30.8500	31.085000	30.7000	30.7400	-3.907%	13,154,412	+24.593%
2024-10-14	31.9000	32.110000	31.8250	31.9900	-0.374%	5,499,242	+19.725%
2024-10-11	32.0700	32.330000	32.0400	32.1100	-0.711%	7,417,420	+19.277%
2024-10-10	32.1500	32.400000	31.9500	32.3400	+1.126%	5,869,890	+18.429%
2024-10-09	31.6700	32.080000	31.5900	31.9800	-0.156%	5,998,106	+19.762%
2024-10-08	32.4500	32.470000	31.8600	32.0300	-3.349%	9,020,462	+19.575%
2024-10-07	33.0900	33.290000	33.0050	33.1400	+0.791%	5,780,743	+15.570%
2024-10-04	32.6500	33.050000	32.4900	32.8800	+1.294%	10,085,824	+16.484%
2024-10-03	32.0400	32.539900	31.8910	32.4600	+0.278%	10,672,368	+17.991%
2024-10-02	32.5900	32.635000	32.1450	32.3700	+0.873%	7,902,073	+18.319%
2024-10-01	31.3500	32.265000	31.2949	32.0900	+2.230%	13,250,428	+19.352%
2024-09-30	31.4100	31.730000	31.3000	31.3900	-0.095%	7,295,984	+22.013%
2024-09-27	31.0000	31.465000	30.9022	31.4200	+2.046%	11,464,430	+21.897%
2024-09-26	30.5300	31.000000	30.5199	30.7900	-2.809%	16,426,216	+24.391%
2024-09-25	32.3900	32.420000	31.6600	31.6800	-3.503%	8,789,821	+20.896%
2024-09-24	33.1300	33.170000	32.7400	32.8300	-0.091%	7,505,393	+16.662%
2024-09-23	32.7200	33.090000	32.6600	32.8600	+0.674%	7,223,268	+16.555%
2024-09-20	32.5900	32.755000	32.3414	32.6400	-0.366%	8,253,621	+17.341%
2024-09-19	33.1100	33.200000	32.7050	32.7600	+1.018%	11,494,448	+16.911%
2024-09-18	32.6100	32.810000	32.3800	32.4300	-0.369%	6,098,348	+18.101%
2024-09-17	32.2400	32.585000	32.1900	32.5500	+0.774%	6,941,596	+17.665%
2024-09-16	32.2600	32.430000	32.0500	32.3000	+1.445%	9,361,425	+18.576%
2024-09-13	31.8600	32.020000	31.7050	31.8400	+0.823%	6,405,861	+20.289%
2024-09-12	31.3200	31.680000	31.2200	31.5800	+0.927%	6,829,622	+21.279%
2024-09-11	31.4250	31.450000	30.9700	31.2900	+0.449%	7,995,774	+22.403%
2024-09-10	31.7100	31.720000	30.6700	31.1500	-2.044%	12,772,927	+22.953%
2024-09-09	31.8900	32.050000	31.7800	31.8000	-0.313%	7,994,125	+20.440%
2024-09-06	32.2800	32.390000	31.7700	31.9000	-1.391%	10,047,543	+20.063%
2024-09-05	32.7500	32.755000	32.3100	32.3500	-0.185%	7,106,890	+18.393%
2024-09-04	32.7100	32.930000	32.3350	32.4100	-1.399%	7,365,246	+18.173%
2024-09-03	33.0000	33.070000	32.7100	32.8700	-3.210%	9,479,988	+16.520%

document.getElementById("WdY4l8").onerror = function(){this.style.display='none';}; .dark-mode .g59ZKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g59ZKb{ color: #333333; background-color: white; border: 2px solid #333333; }BPBP p.l.c.stock NYSE ADR

BP
BP p.l.c.
stock NYSE ADR