BP | BP Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BP Sp ADR (BP)

NYSE

$46.06-$0.04 (-0.09%)

Price as of Sep 11, 2026 7:53 PM EDT

$118.7B
Market Cap
43.04%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+8.12%

Low Price$42.15

High Price$46.10
3 Months
+9.34%

Low Price$35.71

High Price$46.10
1 Year
+43.04%

Low Price$31.17

High Price$46.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	42.89	43.53	42.78	43.51	+0.82%	5,679,283
06/03/2026	43.37	43.57	43.11	43.15	+0.65%	5,119,176
06/02/2026	42.22	42.97	42.20	42.87	+1.07%	7,424,384
06/01/2026	42.04	43.01	41.95	42.42	+2.56%	9,968,989
05/29/2026	41.13	41.77	40.96	41.36	+0.67%	11,663,860
05/28/2026	41.31	41.45	40.62	41.09	-0.14%	10,905,488
05/27/2026	40.97	41.18	40.66	41.14	-2.34%	18,151,864
05/26/2026	41.98	42.24	41.56	42.13	-3.85%	25,443,905
05/22/2026	43.95	44.26	43.48	43.82	-1.14%	5,082,884
05/21/2026	45.17	45.29	44.08	44.33	-0.58%	6,414,088
05/20/2026	45.23	45.69	44.47	44.58	-2.19%	8,178,846
05/19/2026	45.37	45.64	44.85	45.58	+0.98%	4,917,605
05/18/2026	44.29	45.33	43.80	45.14	+3.02%	8,687,643
05/15/2026	43.35	43.85	43.20	43.81	+1.67%	5,380,816
05/15/2026	$0.50 Dividend
05/14/2026	43.11	43.36	43.00	43.09	-0.05%	4,697,163
05/13/2026	43.22	43.27	42.88	43.11	-0.59%	4,760,883
05/12/2026	43.26	43.50	43.15	43.37	+0.41%	4,594,781
05/11/2026	43.01	43.41	42.84	43.19	+2.03%	6,608,508
05/08/2026	42.92	42.93	42.21	42.33	-1.07%	10,272,889
05/07/2026	43.15	43.16	42.38	42.79	-1.84%	9,606,810
05/06/2026	43.92	44.11	43.49	43.59	-4.02%	11,979,693
05/05/2026	45.34	45.75	44.94	45.42	-0.94%	7,368,580
05/04/2026	45.34	45.99	44.98	45.85	+1.14%	6,705,749
05/01/2026	45.98	46.05	44.91	45.33	-2.05%	11,779,044
04/30/2026	45.65	46.55	45.43	46.28	+1.24%	10,959,679
04/29/2026	45.70	45.77	45.10	45.71	+0.97%	13,814,899
04/28/2026	45.42	45.81	45.05	45.27	+0.83%	12,981,767
04/28/2026	$1.24 Earnings
04/27/2026	45.64	45.87	44.85	44.90	-0.61%	9,243,320