Dark

BP
BP p.l.c.
stock NYSE ADR

At Close

Jul 9, 2026 3:59:59 PM EDT

38.54USD-1.709%(-0.67)5,908,611

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 9:28:30 AM EDT

38.82USD-0.995%(-0.39)41,382

After-hours

Jul 9, 2026 4:49:30 PM EDT

38.59USD+0.118%(+0.05)313,857

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	38.8700	38.975000	38.4600	38.5500	-1.683%	5,908,611	0.000%
2026-07-08	39.0200	39.380000	38.7600	39.2100	+1.554%	9,643,556	-1.683%
2026-07-07	37.9700	38.735000	37.7400	38.6100	+3.263%	9,846,976	-0.155%
2026-07-06	37.3700	37.630000	37.2550	37.3900	-0.027%	9,123,920	+3.102%
2026-07-02	37.0900	37.500000	36.9700	37.4000	+3.458%	21,305,983	+3.075%
2026-07-01	36.2200	36.490000	36.0400	36.1500	-2.165%	9,436,108	+6.639%
2026-06-30	37.3200	37.405000	36.9050	36.9500	-1.071%	17,243,962	+4.330%
2026-06-29	37.4600	37.710000	37.2800	37.3500	+0.593%	17,688,682	+3.213%
2026-06-26	37.6050	37.650000	37.0400	37.1300	-1.564%	10,661,176	+3.824%
2026-06-25	37.4500	38.155000	37.3500	37.7200	-0.370%	9,999,014	+2.200%
2026-06-24	38.0500	38.360000	37.6750	37.8600	-3.738%	12,559,168	+1.823%
2026-06-23	39.3400	39.605000	39.1660	39.3300	-1.131%	9,215,227	-1.983%
2026-06-22	39.8510	39.851000	39.2050	39.7800	+1.739%	10,117,861	-3.092%
2026-06-18	39.2500	39.300000	38.7250	39.1000	-2.591%	14,304,712	-1.407%
2026-06-17	40.9800	41.075000	39.9800	40.1400	-2.454%	10,587,151	-3.961%
2026-06-16	41.3050	41.460000	41.0700	41.1500	-1.058%	6,546,325	-6.318%
2026-06-15	41.0100	41.770000	40.9300	41.5900	-2.782%	7,507,336	-7.309%
2026-06-12	42.2300	43.105000	42.2100	42.7800	+0.234%	6,972,414	-9.888%
2026-06-11	44.1300	44.160000	42.6150	42.6800	-0.629%	7,863,456	-9.677%
2026-06-10	42.9400	43.735000	42.9000	42.9500	+0.656%	7,558,595	-10.244%
2026-06-09	43.3900	43.415000	42.0101	42.6700	-2.402%	7,780,721	-9.655%
2026-06-08	43.7400	44.025000	43.4900	43.7200	+1.745%	4,962,386	-11.825%
2026-06-05	43.8300	43.950000	42.9350	42.9700	-2.430%	6,845,261	-10.286%
2026-06-04	43.4200	44.060000	43.3100	44.0400	+0.824%	5,679,483	-12.466%
2026-06-03	43.9000	44.110000	43.6350	43.6800	+0.645%	5,125,260	-11.745%
2026-06-02	42.7350	43.500000	42.7200	43.4000	+1.071%	7,424,385	-11.175%
2026-06-01	42.5600	43.540000	42.4700	42.9400	+2.556%	9,969,614	-10.224%
2026-05-29	41.6400	42.280000	41.4600	41.8700	+0.673%	11,684,979	-7.929%
2026-05-28	41.8200	41.960000	41.1150	41.5900	-0.144%	10,905,488	-7.309%
2026-05-27	41.4750	41.690000	41.1600	41.6500	-2.345%	18,151,864	-7.443%
2026-05-26	42.4950	42.760600	42.0700	42.6500	-3.855%	25,446,645	-9.613%
2026-05-22	44.4900	44.800000	44.0100	44.3600	-1.137%	5,084,225	-13.097%
2026-05-21	45.7250	45.850000	44.6250	44.8700	-0.576%	6,414,088	-14.085%
2026-05-20	45.7900	46.250000	45.0150	45.1300	-2.189%	8,178,776	-14.580%
2026-05-19	45.9250	46.200000	45.4000	46.1400	+0.985%	4,917,606	-16.450%
2026-05-18	44.8350	45.890000	44.3400	45.6900	+3.021%	8,687,667	-15.627%
2026-05-15	43.8800	44.385000	43.7300	44.3500	+0.521%	5,380,817	-13.078%
2026-05-14	44.1400	44.395000	44.0300	44.1200	-0.045%	4,697,164	-12.625%
2026-05-13	44.2500	44.300000	43.9000	44.1400	-0.586%	4,760,883	-12.664%
2026-05-12	44.2900	44.535000	44.1800	44.4000	+0.407%	4,594,782	-13.176%
2026-05-11	44.0400	44.445000	43.8650	44.2200	+2.030%	6,608,392	-12.822%
2026-05-08	43.9400	43.950000	43.2200	43.3400	-1.073%	10,272,889	-11.052%
2026-05-07	44.1800	44.188000	43.3950	43.8100	-1.837%	9,606,810	-12.006%
2026-05-06	44.9650	45.160000	44.5300	44.6300	-4.022%	11,979,694	-13.623%
2026-05-05	46.4200	46.845000	46.0100	46.5000	-0.937%	7,368,581	-17.097%
2026-05-04	46.4200	47.090000	46.0500	46.9400	+1.142%	6,705,749	-17.874%
2026-05-01	47.0800	47.145000	45.9800	46.4100	-2.047%	11,779,044	-16.936%
2026-04-30	46.7400	47.660000	46.5100	47.3800	+1.239%	10,959,679	-18.637%
2026-04-29	46.7900	46.864300	46.1750	46.8000	+0.971%	13,814,900	-17.628%
2026-04-28	46.5000	46.900000	46.1300	46.3500	+0.827%	12,981,767	-16.828%
2026-04-27	46.7300	46.960000	45.9250	45.9700	-0.605%	9,243,321	-16.141%
2026-04-24	46.3650	46.440000	45.9000	46.2500	-0.216%	6,155,068	-16.649%
2026-04-23	46.4200	46.576800	45.9400	46.3500	-0.043%	10,117,221	-16.828%
2026-04-22	46.5900	46.700000	46.2300	46.3700	+1.002%	6,812,870	-16.864%
2026-04-21	45.4300	46.010000	45.3050	45.9100	+1.751%	7,274,565	-16.031%
2026-04-20	44.9300	45.400000	44.8300	45.1200	+1.189%	6,832,771	-14.561%
2026-04-17	44.6000	44.780000	43.3400	44.5900	-6.383%	17,580,319	-13.546%
2026-04-16	46.3200	47.875000	46.2000	47.6300	+3.274%	11,785,362	-19.064%
2026-04-15	45.9500	46.390000	45.7000	46.1200	-0.108%	11,912,026	-16.414%
2026-04-14	46.5800	46.595000	45.7800	46.1700	-0.581%	9,564,762	-16.504%
2026-04-13	46.7200	47.000000	46.2100	46.4400	0.000%	7,117,553	-16.990%
2026-04-10	45.8900	46.530000	45.8700	46.4400	+1.176%	9,183,856	-16.990%
2026-04-09	46.3000	47.205100	45.5800	45.9000	+0.022%	13,729,755	-16.013%
2026-04-08	44.7000	45.975000	44.1650	45.8900	-2.858%	18,874,440	-15.995%
2026-04-07	47.0900	47.765000	47.0400	47.2400	-0.505%	11,640,003	-18.395%
2026-04-06	47.2300	47.510000	46.7700	47.4800	+0.764%	7,255,637	-18.808%
2026-04-02	47.6900	47.990000	46.6500	47.1200	+2.058%	29,980,743	-18.188%
2026-04-01	47.0900	47.420000	45.5550	46.1700	-1.766%	36,898,293	-16.504%
2026-03-31	48.1000	48.270000	45.9650	47.0000	-0.739%	32,813,181	-17.979%
2026-03-30	47.2900	47.659300	46.8200	47.3500	+1.435%	22,732,390	-18.585%
2026-03-27	46.0600	46.750000	45.9200	46.6800	+1.105%	15,921,331	-17.416%
2026-03-26	45.7300	46.680000	45.6450	46.1700	+1.674%	18,824,291	-16.504%
2026-03-25	44.8350	45.645000	44.7800	45.4100	+1.384%	11,676,649	-15.107%
2026-03-24	44.0300	44.850000	43.8800	44.7900	+2.800%	20,145,477	-13.932%
2026-03-23	43.0300	43.960000	42.6800	43.5700	-2.702%	41,426,837	-11.522%
2026-03-20	45.3500	45.690000	44.6550	44.7800	-2.355%	28,421,904	-13.912%
2026-03-19	45.6900	46.790000	45.6440	45.8600	+2.802%	37,659,746	-15.940%
2026-03-18	44.3500	44.720000	44.2800	44.6100	+1.733%	16,789,125	-13.584%
2026-03-17	43.6700	44.265000	43.5101	43.8500	+2.214%	18,097,955	-12.087%
2026-03-16	42.6500	43.325000	42.5400	42.9000	+0.539%	15,163,107	-10.140%
2026-03-13	42.2600	42.830000	42.0400	42.6700	+1.210%	14,407,479	-9.655%
2026-03-12	41.7600	42.476200	41.6800	42.1600	+1.444%	15,577,724	-8.563%
2026-03-11	40.6000	41.585000	40.4000	41.5600	+4.056%	16,385,257	-7.243%
2026-03-10	40.4000	40.750000	39.4900	39.9400	-1.747%	17,491,531	-3.480%
2026-03-09	40.5200	41.200000	40.1850	40.6500	+0.519%	22,075,361	-5.166%
2026-03-06	39.6900	40.596300	39.3350	40.4400	+2.901%	23,635,306	-4.674%
2026-03-05	39.2800	39.490000	38.9250	39.3000	+1.184%	11,974,713	-1.908%
2026-03-04	38.8000	39.010000	38.3550	38.8400	-0.051%	7,551,114	-0.747%
2026-03-03	39.0300	39.560000	38.5750	38.8600	-1.545%	14,301,504	-0.798%
2026-03-02	39.3950	39.510000	38.8400	39.4700	+1.570%	15,551,605	-2.331%
2026-02-27	38.8000	38.975300	38.3650	38.8600	+2.290%	8,312,020	-0.798%
2026-02-26	37.4600	38.495000	37.2650	37.9900	-0.263%	8,089,336	+1.474%
2026-02-25	38.3700	38.370000	37.7900	38.0900	-0.548%	10,814,116	+1.208%
2026-02-24	38.3900	38.440000	38.0450	38.3000	-0.286%	7,648,770	+0.653%
2026-02-23	38.3050	38.820000	38.1300	38.4100	+0.602%	6,291,408	+0.364%
2026-02-20	38.1200	38.245000	37.7500	38.1800	-2.128%	7,349,135	+0.969%
2026-02-19	39.0500	39.509000	38.8150	39.0100	+1.246%	9,471,423	-1.179%
2026-02-18	38.1500	38.600000	37.9500	38.5300	+2.583%	10,318,120	+0.052%
2026-02-17	37.6400	37.810000	37.0500	37.5600	-0.266%	7,289,993	+2.636%
2026-02-13	37.1900	37.725000	36.9700	37.6600	+1.264%	7,462,972	+2.363%
2026-02-12	38.0700	38.150000	36.8250	37.1900	-3.528%	14,267,526	+3.657%
2026-02-11	37.9400	38.820000	37.7400	38.5500	+4.274%	13,206,304	0.000%
2026-02-10	37.0100	37.400000	36.1500	36.9700	-5.737%	24,015,084	+4.274%
2026-02-09	38.9050	39.355000	38.8700	39.2200	+0.538%	7,208,226	-1.708%
2026-02-06	38.3300	39.190000	38.2900	39.0100	+2.201%	6,063,796	-1.179%
2026-02-05	38.2550	38.550000	37.9700	38.1700	-2.628%	10,755,233	+0.996%
2026-02-04	39.2200	39.510000	38.8950	39.2000	+0.979%	11,183,319	-1.658%
2026-02-03	37.6100	38.920000	37.5400	38.8200	+2.971%	9,955,912	-0.696%
2026-02-02	37.7200	37.945000	37.2850	37.7000	-0.475%	11,536,950	+2.255%
2026-01-30	38.0000	38.225000	37.3250	37.8800	-0.421%	11,765,762	+1.769%
2026-01-29	38.6300	38.885000	37.8400	38.0400	+0.902%	12,781,159	+1.341%
2026-01-28	37.8500	37.910000	37.2700	37.7000	+0.213%	6,356,541	+2.255%
2026-01-27	37.0000	37.640000	36.9100	37.6200	+2.339%	6,159,249	+2.472%
2026-01-26	36.8600	36.910000	36.4550	36.7600	+0.630%	5,477,588	+4.869%
2026-01-23	36.4400	36.705000	36.1150	36.5300	+3.105%	7,875,513	+5.530%
2026-01-22	35.3900	35.510000	35.1600	35.4300	-1.364%	5,331,371	+8.806%
2026-01-21	35.6300	36.100000	35.5850	35.9200	+2.191%	9,110,491	+7.322%
2026-01-20	35.2800	35.495000	35.0250	35.1500	-0.650%	6,257,313	+9.673%
2026-01-16	35.4100	35.620000	35.2900	35.3800	+0.654%	5,276,133	+8.960%
2026-01-15	34.8500	35.315000	34.7350	35.1500	-1.870%	10,724,616	+9.673%
2026-01-14	34.9700	36.290000	34.9400	35.8200	+1.301%	15,432,542	+7.621%
2026-01-13	34.6500	35.525000	34.5800	35.3600	+2.761%	9,948,510	+9.021%
2026-01-12	34.3200	34.485000	34.0550	34.4100	+0.350%	7,157,336	+12.031%
2026-01-09	34.2100	34.380000	34.1250	34.2900	+0.469%	7,686,252	+12.423%
2026-01-08	33.5700	34.205000	33.4000	34.1300	+1.366%	11,652,052	+12.950%
2026-01-07	33.6500	33.930000	33.5800	33.6700	-2.008%	12,158,701	+14.494%
2026-01-06	35.3100	35.480000	34.3400	34.3600	-4.873%	16,211,998	+12.194%
2026-01-05	35.5600	36.225000	34.6300	36.1200	+0.809%	16,019,042	+6.728%
2026-01-02	35.1000	35.850000	35.0500	35.8300	+3.167%	7,564,184	+7.591%
2025-12-31	34.8400	34.840000	34.5550	34.7300	-0.058%	4,008,422	+10.999%
2025-12-30	34.6500	34.860000	34.6400	34.7500	+0.871%	5,365,406	+10.935%
2025-12-29	34.6050	34.605000	34.2850	34.4500	+0.525%	7,512,884	+11.901%
2025-12-26	34.2500	34.340000	34.1250	34.2700	-0.117%	3,380,508	+12.489%
2025-12-24	34.5000	34.560000	34.2600	34.3100	-0.781%	3,126,757	+12.358%
2025-12-23	34.5100	34.640000	34.4450	34.5800	+1.289%	6,832,138	+11.481%
2025-12-22	34.2300	34.600000	34.1050	34.1400	+0.589%	10,082,323	+12.917%
2025-12-19	33.8300	34.085000	33.8050	33.9400	+1.891%	12,724,107	+13.583%
2025-12-18	34.1900	34.190000	33.2200	33.3100	-3.365%	15,220,508	+15.731%
2025-12-17	34.5000	34.560000	34.1200	34.4700	+2.103%	7,143,581	+11.836%
2025-12-16	34.4600	34.545000	33.7400	33.7600	-4.227%	11,867,869	+14.188%
2025-12-15	35.5300	35.530000	34.9600	35.2500	-0.028%	6,053,304	+9.362%
2025-12-12	35.4600	35.510000	35.0300	35.2600	-0.760%	6,516,482	+9.331%
2025-12-11	35.7200	35.885000	35.4600	35.5300	-0.975%	6,249,750	+8.500%
2025-12-10	35.5400	35.975000	35.4200	35.8800	+0.928%	6,039,041	+7.441%
2025-12-09	35.7900	36.018100	35.5200	35.5500	-0.643%	5,692,306	+8.439%
2025-12-08	35.8300	36.095000	35.7050	35.7800	-0.140%	8,204,921	+7.742%
2025-12-05	36.2000	36.725000	35.7900	35.8300	-3.760%	12,346,232	+7.591%
2025-12-04	37.0100	37.440000	36.9700	37.2300	-0.027%	7,946,890	+3.546%
2025-12-03	36.6900	37.260000	36.6900	37.2400	+2.420%	5,552,665	+3.518%
2025-12-02	36.4800	36.515000	36.1750	36.3600	-0.411%	3,683,774	+6.023%
2025-12-01	36.3900	36.720000	36.3400	36.5100	+1.136%	4,762,848	+5.588%
2025-11-28	35.8200	36.210000	35.8000	36.1000	+0.473%	2,876,415	+6.787%
2025-11-26	35.8300	36.110000	35.7950	35.9300	+0.672%	3,985,937	+7.292%
2025-11-25	35.7700	35.945000	35.5050	35.6900	-0.613%	5,394,424	+8.013%
2025-11-24	35.6400	35.965000	35.4200	35.9100	-0.195%	6,690,597	+7.352%
2025-11-21	35.5300	36.110000	35.3950	35.9800	+0.728%	8,772,052	+7.143%
2025-11-20	36.0500	36.405000	35.6300	35.7200	-0.640%	7,055,493	+7.923%
2025-11-19	35.6500	35.980000	35.6200	35.9500	-2.017%	7,162,805	+7.232%
2025-11-18	35.9400	36.765000	35.9200	36.6900	+0.521%	8,211,615	+5.070%
2025-11-17	36.5300	36.990000	36.4400	36.5000	-0.082%	9,060,157	+5.616%
2025-11-14	36.0200	36.530000	35.9000	36.5300	+0.110%	7,042,213	+5.530%
2025-11-13	36.9250	37.030000	36.3719	36.4900	-1.004%	5,988,846	+5.645%
2025-11-12	36.8400	37.590000	36.7300	36.8600	-1.312%	8,378,289	+4.585%
2025-11-11	37.2350	37.640000	37.2350	37.3500	+0.620%	6,243,651	+3.213%
2025-11-10	36.6000	37.120000	36.2850	37.1200	+1.476%	7,050,904	+3.852%
2025-11-07	35.8850	36.600000	35.8700	36.5800	+2.122%	6,287,835	+5.385%
2025-11-06	35.6100	36.015000	35.5900	35.8200	+0.392%	7,098,445	+7.621%
2025-11-05	35.4800	36.129900	35.4800	35.6800	+1.595%	10,053,825	+8.044%
2025-11-04	35.4550	35.605000	34.8900	35.1200	+0.717%	13,631,250	+9.767%
2025-11-03	35.0200	35.275000	34.8250	34.8700	-0.740%	5,967,761	+10.553%
2025-10-31	34.8600	35.150000	34.5900	35.1300	+1.035%	5,815,951	+9.735%
2025-10-30	35.0150	35.355000	34.7500	34.7700	-1.222%	10,060,654	+10.871%
2025-10-29	34.6700	35.465000	34.6600	35.2000	+2.147%	8,743,000	+9.517%
2025-10-28	34.6500	34.785000	34.4400	34.4600	-0.892%	5,132,239	+11.869%
2025-10-27	34.7700	34.895000	34.6000	34.7700	+0.666%	4,169,744	+10.871%
2025-10-24	34.8500	35.045000	34.5400	34.5400	-1.314%	6,005,687	+11.610%
2025-10-23	34.9500	35.125000	34.7450	35.0000	+1.981%	8,472,130	+10.143%
2025-10-22	33.5100	34.410000	33.5000	34.3200	+3.498%	7,013,862	+12.325%
2025-10-21	33.2100	33.435000	33.0100	33.1600	-0.181%	4,443,295	+16.255%
2025-10-20	33.0700	33.310000	32.9250	33.2200	+0.272%	5,937,700	+16.045%
2025-10-17	32.9300	33.180000	32.8800	33.1300	+1.068%	4,877,923	+16.360%
2025-10-16	33.4400	33.557400	32.7200	32.7800	-1.680%	6,282,260	+17.602%
2025-10-15	33.4200	33.600000	33.2700	33.3400	+0.695%	6,691,452	+15.627%
2025-10-14	32.8500	33.370000	32.7800	33.1100	-1.751%	8,312,150	+16.430%
2025-10-13	33.7000	33.945000	33.5900	33.7000	+0.627%	3,902,238	+14.392%
2025-10-10	33.9500	34.120000	33.4650	33.4900	-2.333%	7,541,423	+15.109%
2025-10-09	34.8500	35.030000	34.2700	34.2900	-0.666%	5,749,444	+12.423%
2025-10-08	34.8000	34.885000	34.4500	34.5200	-1.287%	5,128,456	+11.674%
2025-10-07	35.0300	35.103800	34.4850	34.9700	+0.402%	4,765,100	+10.237%
2025-10-06	34.7600	35.030000	34.6250	34.8300	+1.961%	6,188,639	+10.680%
2025-10-03	34.3600	34.415000	34.1500	34.1600	+0.886%	5,945,034	+12.851%
2025-10-02	34.2500	34.370000	33.8600	33.8600	-1.741%	5,742,571	+13.851%
2025-10-01	34.6600	34.780000	34.4600	34.4600	0.000%	5,595,024	+11.869%
2025-09-30	34.4100	34.630000	34.2050	34.4600	-0.835%	6,026,773	+11.869%
2025-09-29	35.2700	35.295000	34.6500	34.7500	-2.634%	5,861,304	+10.935%
2025-09-26	35.4300	35.880000	35.4150	35.6900	+1.220%	6,110,904	+8.013%
2025-09-25	35.1000	35.360000	35.0650	35.2600	+0.142%	3,971,756	+9.331%
2025-09-24	34.9850	35.445000	34.9600	35.2100	+1.353%	5,771,784	+9.486%
2025-09-23	34.9000	35.295000	34.7100	34.7400	+1.077%	6,721,097	+10.967%
2025-09-22	34.1300	34.600000	34.0450	34.3700	+0.733%	9,758,221	+12.162%
2025-09-19	34.2600	34.340000	33.9200	34.1200	-1.273%	8,052,428	+12.984%
2025-09-18	34.4800	34.757100	34.3500	34.5600	+0.758%	8,261,275	+11.545%
2025-09-17	34.1700	34.505000	34.1000	34.3000	-0.378%	5,688,994	+12.391%
2025-09-16	34.1700	34.525000	34.1300	34.4300	+0.643%	4,477,876	+11.966%
2025-09-15	34.1900	34.225500	33.9700	34.2100	+0.944%	5,805,506	+12.686%
2025-09-12	34.4700	34.660000	33.8000	33.8900	-1.683%	8,980,322	+13.750%
2025-09-11	34.4500	34.715000	34.3200	34.4700	-0.834%	5,668,225	+11.836%
2025-09-10	34.1900	34.770000	34.1300	34.7600	+1.965%	5,528,135	+10.903%
2025-09-09	34.4900	34.760000	34.0700	34.0900	+0.531%	6,604,613	+13.083%
2025-09-08	34.1700	34.270000	33.7000	33.9100	-0.059%	5,795,294	+13.683%
2025-09-05	34.0800	34.180000	33.6850	33.9300	-1.079%	7,857,871	+13.616%
2025-09-04	34.3500	34.535000	34.1900	34.3000	-0.464%	6,020,414	+12.391%
2025-09-03	35.0750	35.140000	34.4050	34.4600	-2.186%	10,263,492	+11.869%
2025-09-02	34.7700	35.260000	34.6900	35.2300	0.000%	8,468,610	+9.424%
2025-08-29	35.1800	35.425000	35.1000	35.2300	-0.339%	7,701,133	+9.424%
2025-08-28	34.8000	35.380000	34.6100	35.3500	+1.318%	7,983,469	+9.052%
2025-08-27	34.4700	35.075900	34.4500	34.8900	+0.635%	8,118,190	+10.490%
2025-08-26	34.4600	34.710000	34.3450	34.6700	-0.858%	5,592,006	+11.191%
2025-08-25	34.6100	35.000000	34.5900	34.9700	+0.662%	5,124,677	+10.237%
2025-08-22	34.0800	34.750000	34.0400	34.7400	+2.026%	7,453,876	+10.967%
2025-08-21	33.8300	34.060000	33.6850	34.0500	+0.502%	4,933,529	+13.216%
2025-08-20	33.9500	34.109900	33.7800	33.8800	+0.177%	6,028,705	+13.784%
2025-08-19	34.0300	34.240000	33.7150	33.8200	-0.675%	4,964,993	+13.986%
2025-08-18	33.9600	34.170000	33.8000	34.0500	-0.816%	5,690,359	+13.216%
2025-08-15	34.0000	34.630000	33.9450	34.3300	-0.895%	10,608,344	+12.292%
2025-08-14	34.0000	34.650000	33.9000	34.6400	+0.962%	9,440,739	+11.288%
2025-08-13	33.9400	34.310000	33.9201	34.3100	+0.704%	7,190,832	+12.358%
2025-08-12	34.0450	34.380000	33.9600	34.0700	+0.353%	4,690,084	+13.149%
2025-08-11	34.2200	34.335000	33.8750	33.9500	-0.557%	4,857,227	+13.549%
2025-08-08	34.1100	34.380000	33.9300	34.1400	-0.146%	6,304,409	+12.917%
2025-08-07	34.2100	34.630000	34.1000	34.1900	+0.915%	10,582,338	+12.752%
2025-08-06	34.1500	34.660000	33.7400	33.8800	+0.833%	11,067,722	+13.784%
2025-08-05	32.9200	33.600000	32.6900	33.6000	+3.416%	14,439,987	+14.732%
2025-08-04	32.2100	32.639900	31.9800	32.4900	+2.331%	13,559,259	+18.652%
2025-08-01	32.0400	32.120000	31.5850	31.7500	-1.244%	8,591,884	+21.417%
2025-07-31	31.8600	32.295000	31.8000	32.1500	-0.310%	5,346,291	+19.907%
2025-07-30	32.3150	32.495000	31.9550	32.2500	-2.154%	7,183,865	+19.535%
2025-07-29	32.6350	32.970000	32.4200	32.9600	+0.888%	4,878,392	+16.960%
2025-07-28	32.3200	32.725000	32.3100	32.6700	+1.460%	5,528,401	+17.998%
2025-07-25	32.0000	32.240000	31.6500	32.2000	+0.218%	7,033,826	+19.720%
2025-07-24	32.3900	32.559900	31.9700	32.1300	-1.773%	12,436,247	+19.981%
2025-07-23	32.8500	33.065000	32.6400	32.7100	+0.584%	12,579,478	+17.854%
2025-07-22	32.4100	32.725000	32.3800	32.5200	+0.900%	6,791,118	+18.542%
2025-07-21	32.3900	32.450000	32.1100	32.2300	+0.750%	6,890,345	+19.609%
2025-07-18	32.5000	32.580000	31.9000	31.9900	-0.312%	6,224,732	+20.506%
2025-07-17	31.7800	32.160000	31.7100	32.0900	+0.533%	3,858,691	+20.131%
2025-07-16	32.0000	32.160000	31.7250	31.9200	+0.188%	5,791,569	+20.771%
2025-07-15	32.0600	32.160000	31.7550	31.8600	-0.748%	6,278,834	+20.998%
2025-07-14	32.4200	32.430000	31.8900	32.1000	-1.654%	5,790,481	+20.093%
2025-07-11	32.0800	32.800000	32.0400	32.6400	+3.553%	12,723,411	+18.107%
2025-07-10	31.0900	31.610000	31.0050	31.5200	+0.799%	6,563,637	+22.303%
2025-07-09	31.6400	31.690200	31.1150	31.2700	0.000%	8,325,099	+23.281%
2025-07-08	30.3600	31.430000	30.3200	31.2700	+3.372%	9,379,453	+23.281%
2025-07-07	30.3800	30.545000	29.9900	30.2500	-2.199%	6,653,158	+27.438%
2025-07-03	31.1400	31.330000	30.8700	30.9300	-1.182%	3,932,183	+24.636%
2025-07-02	31.0900	31.420000	30.6400	31.3000	+2.623%	8,124,740	+23.163%
2025-07-01	30.1300	30.575000	29.9550	30.5000	+1.904%	8,426,533	+26.393%
2025-06-30	30.0000	30.149700	29.8550	29.9300	-1.351%	7,521,210	+28.801%
2025-06-27	30.3800	30.560000	30.1750	30.3400	+0.165%	11,134,684	+27.060%
2025-06-26	30.3000	30.610000	30.0300	30.2900	-0.099%	14,192,690	+27.270%
2025-06-25	29.7000	32.940000	29.5750	30.3200	+1.643%	66,996,986	+27.144%
2025-06-24	29.8550	30.219900	29.7750	29.8300	-1.616%	10,987,899	+29.232%
2025-06-23	31.3100	31.440000	30.3200	30.3200	-2.976%	14,795,611	+27.144%
2025-06-20	31.2950	31.430000	30.9700	31.2500	+0.353%	13,800,690	+23.360%
2025-06-18	31.4800	31.600000	30.9700	31.1400	-1.393%	8,627,193	+23.796%
2025-06-17	31.6600	31.809900	31.4300	31.5800	+1.348%	9,465,921	+22.071%
2025-06-16	31.3700	31.575000	30.9350	31.1600	-1.765%	11,189,093	+23.716%
2025-06-13	31.5900	31.755000	31.2200	31.7200	+2.587%	11,179,772	+21.532%
2025-06-12	30.9100	31.090000	30.7200	30.9200	+0.357%	7,944,553	+24.677%
2025-06-11	30.4400	30.855200	30.2700	30.8100	+1.919%	8,810,012	+25.122%
2025-06-10	29.9700	30.380000	29.9025	30.2300	+2.614%	12,844,099	+27.522%
2025-06-09	29.2900	29.650000	29.1450	29.4600	+0.580%	6,040,875	+30.855%
2025-06-06	29.0900	29.400000	29.0700	29.2900	+0.826%	6,988,780	+31.615%
2025-06-05	29.2600	29.290000	28.9950	29.0500	+0.450%	6,120,669	+32.702%
2025-06-04	29.4800	29.590000	28.8250	28.9200	-2.165%	8,007,194	+33.299%
2025-06-03	29.3600	29.670000	29.1250	29.5600	-0.068%	6,550,921	+30.413%
2025-06-02	29.6300	29.740000	29.1900	29.5800	+1.649%	8,068,676	+30.325%
2025-05-30	29.0900	29.165000	28.9254	29.1000	-0.240%	5,415,714	+32.474%
2025-05-29	29.0000	29.180000	28.8550	29.1700	+0.795%	4,851,464	+32.156%
2025-05-28	29.1400	29.295000	28.8500	28.9400	-0.720%	6,743,951	+33.207%
2025-05-27	29.1400	29.255000	29.0800	29.1500	+0.206%	6,738,121	+32.247%
2025-05-23	28.6500	29.140000	28.6350	29.0900	+0.518%	7,951,216	+32.520%
2025-05-22	28.7000	29.069900	28.4100	28.9400	+0.208%	7,691,208	+33.207%
2025-05-21	29.3100	29.310000	28.8800	28.8800	-1.096%	7,379,631	+33.483%
2025-05-20	29.1900	29.380000	29.0540	29.2000	-0.680%	5,504,549	+32.021%
2025-05-19	29.4700	29.470000	29.2200	29.4000	-1.210%	8,666,259	+31.122%
2025-05-16	29.7600	29.860000	29.5050	29.7600	-1.162%	6,930,393	+29.536%
2025-05-15	29.8800	30.175000	29.6500	30.1100	-0.823%	7,271,841	+28.031%
2025-05-14	30.5000	30.545000	30.2200	30.3600	-0.654%	15,045,936	+26.976%
2025-05-13	30.0600	30.820000	29.9635	30.5600	+1.226%	10,855,516	+26.145%
2025-05-12	30.4000	30.600000	30.0250	30.1900	+1.411%	11,716,203	+27.691%
2025-05-09	29.3900	29.820000	29.2200	29.7700	+4.127%	19,497,570	+29.493%
2025-05-08	28.1450	28.740000	28.1263	28.5900	+1.635%	11,924,299	+34.837%
2025-05-07	28.2900	28.320000	27.9900	28.1300	-0.951%	10,024,633	+37.042%
2025-05-06	28.5500	28.820000	28.3350	28.4000	-2.673%	18,875,449	+35.739%
2025-05-05	28.9200	29.180000	28.1600	29.1800	+3.770%	28,776,169	+32.111%
2025-05-02	27.9600	28.175000	27.5100	28.1200	+0.861%	10,605,494	+37.091%
2025-05-01	27.4700	28.030000	27.2950	27.8800	+1.529%	10,188,655	+38.271%
2025-04-30	28.1400	28.140000	27.2050	27.4600	-2.173%	13,189,777	+40.386%
2025-04-29	28.1100	28.590000	27.8700	28.0700	-3.639%	16,423,332	+37.335%
2025-04-28	29.0500	29.405000	29.0150	29.1300	-0.206%	11,226,905	+32.338%
2025-04-25	28.8500	29.195000	28.8200	29.1900	+0.655%	5,321,072	+32.066%
2025-04-24	28.8200	29.050000	28.7050	29.0000	+1.399%	5,672,192	+32.931%
2025-04-23	29.4200	29.580000	28.3300	28.6000	-0.935%	12,702,116	+34.790%
2025-04-22	28.5900	29.235000	28.4850	28.8700	+2.813%	17,311,468	+33.530%
2025-04-21	28.0200	28.100000	27.6500	28.0800	-0.847%	8,373,611	+37.286%
2025-04-17	28.2000	28.735000	28.1200	28.3200	+2.386%	8,926,536	+36.123%
2025-04-16	27.8600	28.185000	27.4635	27.6600	+1.654%	10,609,041	+39.371%
2025-04-15	27.2700	27.770000	27.1750	27.2100	+1.115%	10,145,120	+41.676%
2025-04-14	27.4100	27.410000	26.5500	26.9100	+1.203%	13,782,612	+43.255%
2025-04-11	26.1400	26.740000	25.7900	26.5900	+1.372%	17,251,988	+44.979%
2025-04-10	27.3000	27.310000	25.9100	26.2300	-5.986%	15,252,607	+46.969%
2025-04-09	25.7000	28.185700	25.2249	27.9000	+6.856%	18,532,425	+38.172%
2025-04-08	27.9000	27.910000	25.7450	26.1100	-3.901%	13,558,213	+47.645%
2025-04-07	26.8000	28.330764	26.4250	27.1700	-4.264%	20,036,669	+41.884%
2025-04-04	29.7800	29.880000	28.2600	28.3800	-9.445%	23,086,487	+35.835%
2025-04-03	32.1900	32.555000	31.2650	31.3400	-7.306%	19,511,368	+23.006%
2025-04-02	33.8500	33.890000	33.6050	33.8100	0.000%	6,099,513	+14.020%
2025-04-01	33.5400	33.820000	33.3650	33.8100	+0.059%	5,682,702	+14.020%
2025-03-31	33.6600	34.015000	33.5750	33.7900	-0.207%	6,051,759	+14.087%
2025-03-28	34.2400	34.240000	33.7300	33.8600	-1.598%	7,085,569	+13.851%
2025-03-27	34.4800	34.790000	34.3450	34.4100	-0.029%	7,555,693	+12.031%
2025-03-26	34.6400	34.835000	34.3000	34.4200	+0.379%	10,629,415	+11.999%
2025-03-25	34.7500	34.935000	34.2400	34.2900	+0.528%	10,165,578	+12.423%
2025-03-24	34.4200	34.660000	33.9600	34.1100	-1.274%	9,767,639	+13.017%
2025-03-21	34.6300	34.890000	34.3801	34.5500	-0.576%	40,865,930	+11.577%
2025-03-20	34.4700	34.950000	34.3850	34.7500	+0.405%	21,265,543	+10.935%
2025-03-19	34.2400	34.660000	34.0000	34.6100	+1.140%	13,823,687	+11.384%
2025-03-18	34.1100	34.228200	33.8416	34.2200	+1.363%	9,765,605	+12.653%
2025-03-17	33.4100	33.805000	33.3600	33.7600	+1.108%	9,874,415	+14.188%
2025-03-14	32.7500	33.465000	32.6700	33.3900	+3.151%	12,568,000	+15.454%
2025-03-13	32.3000	32.580000	32.1700	32.3700	+0.528%	6,888,436	+19.092%
2025-03-12	31.7850	32.500000	31.7150	32.2000	+0.688%	8,389,419	+19.720%
2025-03-11	32.3400	32.395000	31.6600	31.9800	-0.714%	9,278,159	+20.544%
2025-03-10	32.5300	32.660000	31.8400	32.2100	+0.437%	12,713,669	+19.683%
2025-03-07	31.9300	32.255000	31.8750	32.0700	+1.135%	8,836,901	+20.206%
2025-03-06	31.5550	31.995000	31.4300	31.7100	-0.533%	8,600,177	+21.570%
2025-03-05	31.4900	32.030000	31.2750	31.8800	+1.399%	9,812,462	+20.922%
2025-03-04	31.1900	31.855000	30.9900	31.4400	-1.163%	14,074,077	+22.615%
2025-03-03	33.3400	33.420000	31.5300	31.8100	-3.955%	12,927,116	+21.188%
2025-02-28	32.8050	33.260000	32.6500	33.1200	0.000%	8,578,053	+16.395%
2025-02-27	32.7400	33.530000	32.6900	33.1200	+1.346%	10,257,202	+16.395%
2025-02-26	32.5700	32.790000	32.2800	32.6800	-1.655%	14,403,774	+17.962%
2025-02-25	33.9000	33.950000	33.0650	33.2300	-1.512%	14,560,949	+16.010%
2025-02-24	33.9300	33.930000	33.6250	33.7400	-0.443%	8,666,726	+14.256%
2025-02-21	34.0500	34.120000	33.7000	33.8900	-2.193%	12,452,171	+13.750%
2025-02-20	34.5650	34.810000	34.5300	34.6500	+0.318%	10,474,745	+11.255%
2025-02-19	34.9200	35.320000	34.5299	34.5400	-2.181%	9,854,403	+11.610%
2025-02-18	34.8900	35.360000	34.7650	35.3100	+0.886%	12,244,026	+9.176%
2025-02-14	35.3000	35.545000	34.9900	35.0000	+1.479%	10,786,205	+10.143%
2025-02-13	34.6800	35.240000	34.4500	34.4900	-0.548%	14,879,613	+11.772%
2025-02-12	34.3300	35.090000	34.2443	34.6800	+0.376%	14,413,382	+11.159%
2025-02-11	34.2500	34.830000	33.8900	34.5500	+0.378%	15,360,530	+11.577%
2025-02-10	34.1900	34.910000	34.1500	34.4200	+6.663%	38,425,371	+11.999%
2025-02-07	32.3300	32.490000	32.0700	32.2700	+0.970%	9,611,557	+19.461%
2025-02-06	32.2200	32.380000	31.7200	31.9600	+0.916%	12,929,851	+20.620%
2025-02-05	31.8800	31.930000	31.5800	31.6700	+0.095%	12,327,466	+21.724%
2025-02-04	30.7700	31.670000	30.7700	31.6400	+2.494%	15,257,832	+21.839%
2025-02-03	30.7200	31.630000	30.3700	30.8700	-0.612%	24,780,433	+24.879%
2025-01-31	31.6600	31.660000	30.9250	31.0600	-1.740%	10,627,393	+24.115%
2025-01-30	31.3800	31.630000	31.2200	31.6100	+1.542%	7,841,627	+21.955%
2025-01-29	30.9500	31.200000	30.8600	31.1300	-0.096%	7,955,997	+23.836%
2025-01-28	31.5200	31.590000	30.9550	31.1600	-0.922%	6,251,666	+23.716%
2025-01-27	31.4500	31.530000	31.0800	31.4500	0.000%	7,454,799	+22.576%
2025-01-24	31.5000	31.599000	31.2540	31.4500	-0.127%	5,685,590	+22.576%
2025-01-23	31.4600	31.570000	31.2550	31.4900	+1.156%	6,500,120	+22.420%
2025-01-22	31.5300	31.560000	31.1000	31.1300	-1.237%	8,472,209	+23.836%
2025-01-21	31.5100	31.630000	31.3300	31.5200	-0.536%	7,276,033	+22.303%
2025-01-17	31.9300	32.190000	31.5400	31.6900	-0.283%	10,479,699	+21.647%
2025-01-16	31.4700	31.860000	31.3900	31.7800	+1.534%	11,416,073	+21.303%

document.getElementById("gDNqVl").onerror = function(){this.style.display='none';}; .dark-mode .R9kPtm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9kPtm{ color: #333333; background-color: white; border: 2px solid #333333; }BPBP p.l.c.stock NYSE ADR

BP
BP p.l.c.
stock NYSE ADR