BP | BP Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

BP Sp ADR (BP)

NYSE

$51.41+$0.09 (+0.17%)

Price as of Oct 23, 2026 7:49 PM EDT

$128.9B
Market Cap
56.24%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+15.35%

Low Price$43.52

High Price$51.32
3 Months
+18.26%

Low Price$40.71

High Price$51.32
1 Year
+56.24%

Low Price$32.12

High Price$51.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	50.62	51.49	50.55	51.32	+2.54%	9,155,659
10/22/2026	50.29	50.42	49.20	50.05	+0.40%	7,578,551
10/21/2026	49.73	50.13	49.48	49.85	+0.93%	11,031,477
10/20/2026	49.90	49.99	48.50	49.39	-0.10%	11,299,228
10/19/2026	49.45	50.03	49.24	49.44	-1.53%	7,184,512
10/16/2026	49.35	50.27	49.20	50.21	+3.65%	11,588,821
10/15/2026	49.21	49.24	48.27	48.44	-0.76%	7,854,516
10/14/2026	48.51	48.98	48.46	48.81	+0.58%	9,891,198
10/13/2026	47.99	48.74	47.81	48.53	+3.85%	12,208,679
10/12/2026	46.91	47.26	46.66	46.73	+1.04%	7,058,251
10/09/2026	46.31	46.82	46.08	46.25	-0.24%	8,422,416
10/08/2026	46.04	46.56	45.92	46.36	+4.16%	9,572,244
10/07/2026	45.13	45.56	44.45	44.51	-1.11%	6,336,607
10/06/2026	44.25	45.21	44.12	45.01	+0.87%	13,145,691
10/05/2026	44.52	45.02	44.09	44.62	-0.38%	8,784,644
10/02/2026	44.05	44.89	44.01	44.79	+0.65%	7,564,365
10/01/2026	43.57	44.59	43.56	44.50	+1.16%	11,633,001
09/30/2026	43.50	44.42	43.44	43.99	+1.08%	7,325,311
09/29/2026	43.36	44.04	43.35	43.52	-2.05%	5,155,586
09/28/2026	44.80	45.15	44.37	44.43	+0.63%	7,516,782
09/25/2026	44.01	44.47	43.81	44.15	-0.59%	7,828,102
09/24/2026	45.00	45.55	44.09	44.41	-0.18%	13,098,182
09/23/2026	43.82	44.57	43.63	44.49	+3.23%	8,704,390
09/22/2026	42.71	43.60	42.47	43.10	-0.14%	8,741,772
09/21/2026	44.71	44.71	43.12	43.16	-3.19%	16,546,618
09/18/2026	44.70	45.07	44.54	44.58	-1.85%	11,222,476
09/17/2026	45.06	45.73	45.01	45.42	+0.09%	7,693,263
09/16/2026	46.72	46.79	45.24	45.38	-3.36%	9,327,231
09/15/2026	45.96	47.04	45.85	46.96	+2.24%	12,368,444
09/14/2026	46.64	46.80	45.66	45.93	-0.37%	11,568,382
09/11/2026	46.02	46.38	45.75	46.10	+0.04%	5,633,587
09/10/2026	46.13	46.30	45.46	46.08	+0.88%	7,770,840
09/09/2026	45.80	45.89	44.91	45.68	+1.78%	11,939,757
09/08/2026	44.86	45.40	44.50	44.88	+2.44%	6,118,686
09/04/2026	43.76	44.01	42.94	43.81	+0.53%	7,058,978
09/03/2026	43.91	44.05	43.56	43.58	-0.80%	5,811,292
09/02/2026	43.61	44.22	43.53	43.93	-1.21%	7,760,982
09/01/2026	43.81	44.55	43.59	44.47	+3.73%	16,618,579
08/31/2026	42.89	43.35	42.41	42.87	+1.71%	13,477,792
08/28/2026	42.01	42.16	41.72	42.15	-0.45%	12,326,370
08/27/2026	42.54	42.64	41.87	42.34	-0.38%	11,738,608
08/26/2026	42.21	43.03	42.18	42.50	-0.84%	11,526,226
08/25/2026	43.46	43.55	42.80	42.86	-2.01%	7,451,490
08/24/2026	44.12	44.38	43.55	43.74	-2.28%	7,544,585
08/21/2026	45.21	45.43	44.68	44.76	-0.84%	8,964,607
08/20/2026	44.85	45.44	44.74	45.14	+3.22%	10,746,502
08/19/2026	43.78	44.23	43.62	43.73	+0.74%	9,399,302
08/18/2026	43.46	43.60	43.17	43.41	+1.31%	9,672,158
08/17/2026	42.46	42.97	42.26	42.85	+0.75%	8,913,110
08/14/2026	42.52	42.77	42.27	42.53	+0.52%	6,482,008
08/14/2026	$0.52 Dividend
08/13/2026	41.94	42.43	41.74	42.31	-0.23%	6,208,784
08/12/2026	41.99	42.59	41.94	42.41	-0.53%	5,913,963
08/11/2026	42.41	42.89	42.34	42.64	+0.65%	4,767,309
08/10/2026	41.43	42.49	41.37	42.36	+3.00%	8,415,591
08/07/2026	41.28	41.48	41.03	41.12	-1.42%	4,080,387
08/06/2026	41.43	41.86	40.98	41.72	+2.48%	6,095,844
08/05/2026	42.33	42.36	40.66	40.71	-2.90%	9,922,107
08/04/2026	42.70	42.78	41.68	41.93	-4.11%	13,415,380
08/04/2026	$2.22 Earnings
08/03/2026	43.44	44.02	43.18	43.72	-2.12%	10,673,869
07/31/2026	43.89	44.67	43.50	44.67	+2.26%	12,519,371
07/30/2026	42.80	43.77	42.72	43.68	+2.08%	9,573,372
07/29/2026	42.81	43.03	42.55	42.79	+3.96%	8,891,818
07/28/2026	41.83	42.20	41.12	41.16	-1.51%	8,351,257
07/27/2026	42.02	42.51	41.80	41.80	-3.45%	6,823,316
07/24/2026	43.41	43.76	43.12	43.29	-0.25%	5,349,575
07/23/2026	43.73	43.91	43.27	43.40	+1.41%	7,591,494
07/22/2026	42.71	43.02	42.65	42.79	+1.31%	7,739,150
07/21/2026	41.78	42.25	41.68	42.24	+1.81%	5,311,030
07/20/2026	41.13	41.67	40.98	41.49	+0.24%	5,300,225
07/17/2026	41.28	41.46	40.86	41.39	+2.00%	5,362,559
07/16/2026	40.85	40.97	40.38	40.58	-0.60%	6,170,772
07/15/2026	41.05	41.13	40.45	40.83	-0.17%	5,355,907
07/14/2026	40.84	41.09	40.49	40.90	+1.40%	10,192,846
07/13/2026	39.50	40.54	39.42	40.33	+4.16%	10,299,526
07/10/2026	38.20	38.75	38.06	38.72	+1.69%	6,980,495
07/09/2026	38.40	38.50	37.99	38.08	-1.68%	5,911,213
07/08/2026	38.55	38.90	38.29	38.73	+1.55%	9,643,555
07/07/2026	37.51	38.27	37.28	38.14	+3.26%	9,846,976
07/06/2026	36.92	37.17	36.80	36.94	-0.03%	9,523,891
07/02/2026	36.64	37.05	36.52	36.95	+3.46%	21,305,983
07/01/2026	35.78	36.05	35.60	35.71	-2.17%	9,436,107
06/30/2026	36.87	36.95	36.46	36.50	-1.07%	17,243,961
06/29/2026	37.01	37.25	36.83	36.90	+0.59%	17,687,620
06/26/2026	37.15	37.19	36.59	36.68	-1.56%	10,660,402
06/25/2026	37.00	37.69	36.90	37.26	-0.37%	9,999,014
06/24/2026	37.59	37.89	37.22	37.40	-3.74%	12,559,167
06/23/2026	38.86	39.12	38.69	38.85	-1.13%	9,215,227
06/22/2026	39.37	39.37	38.73	39.30	+1.74%	10,117,861
06/18/2026	38.77	38.82	38.26	38.63	-2.59%	14,304,133
06/17/2026	40.48	40.58	39.49	39.65	-2.45%	10,585,772
06/16/2026	40.80	40.96	40.57	40.65	-1.06%	6,546,256
06/15/2026	40.51	41.26	40.43	41.09	-2.78%	7,505,414
06/12/2026	41.72	42.58	41.70	42.26	+0.23%	6,972,375
06/11/2026	43.59	43.62	42.10	42.16	-0.63%	7,855,231
06/10/2026	42.42	43.20	42.38	42.43	+0.66%	7,677,186
06/09/2026	42.86	42.89	41.50	42.15	-2.40%	7,779,367
06/08/2026	43.21	43.49	42.96	43.19	+1.75%	4,962,361
06/05/2026	43.30	43.42	42.41	42.45	-2.43%	6,808,087