BP
BP Sp ADR (BP)
NYSE
$41.28-$0.12 (-0.30%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $105.1B
    Market Cap
  • 34.06%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -4.56%
    Low Price$36.15
    High Price$41.59
  • 3 Months
    -11.07%
    Low Price$36.15
    High Price$47.63
  • 1 Year
    +34.06%
    Low Price$31.75
    High Price$47.63
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
41.34
41.60
40.99
41.40
+1.40%
10,192,846
07/13/2026
39.99
41.04
39.91
40.83
+4.16%
10,299,526
07/10/2026
38.67
39.23
38.53
39.20
+1.69%
6,980,495
07/09/2026
38.87
38.98
38.46
38.55
-1.68%
5,911,213
07/08/2026
39.02
39.38
38.76
39.21
+1.55%
9,643,555
07/07/2026
37.97
38.74
37.74
38.61
+3.26%
9,846,976
07/06/2026
37.37
37.63
37.26
37.39
-0.03%
9,523,891
07/02/2026
37.09
37.50
36.97
37.40
+3.46%
21,305,983
07/01/2026
36.22
36.49
36.04
36.15
-2.17%
9,436,107
06/30/2026
37.32
37.41
36.91
36.95
-1.07%
17,243,961
06/29/2026
37.46
37.71
37.28
37.35
+0.59%
17,687,620
06/26/2026
37.61
37.65
37.04
37.13
-1.56%
10,660,402
06/25/2026
37.45
38.16
37.35
37.72
-0.37%
9,999,014
06/24/2026
38.05
38.36
37.68
37.86
-3.74%
12,559,167
06/23/2026
39.34
39.61
39.17
39.33
-1.13%
9,215,227
06/22/2026
39.85
39.85
39.21
39.78
+1.74%
10,117,861
06/18/2026
39.25
39.30
38.73
39.10
-2.59%
14,304,133
06/17/2026
40.98
41.08
39.98
40.14
-2.45%
10,585,772
06/16/2026
41.31
41.46
41.07
41.15
-1.06%
6,546,256
06/15/2026
41.01
41.77
40.93
41.59
-2.78%
7,505,414
06/12/2026
42.23
43.11
42.21
42.78
+0.23%
6,972,375
06/11/2026
44.13
44.16
42.62
42.68
-0.63%
7,855,231
06/10/2026
42.94
43.74
42.90
42.95
+0.66%
7,677,186
06/09/2026
43.39
43.42
42.01
42.67
-2.40%
7,779,367
06/08/2026
43.74
44.03
43.49
43.72
+1.75%
4,962,361
06/05/2026
43.83
43.95
42.94
42.97
-2.43%
6,808,087
06/04/2026
43.42
44.06
43.31
44.04
+0.82%
5,679,283
06/03/2026
43.90
44.11
43.64
43.68
+0.65%
5,119,176
06/02/2026
42.74
43.50
42.72
43.40
+1.07%
7,424,384
06/01/2026
42.56
43.54
42.47
42.94
+2.56%
9,968,989
05/29/2026
41.64
42.28
41.46
41.87
+0.67%
11,663,860
05/28/2026
41.82
41.96
41.12
41.59
-0.14%
10,905,488
05/27/2026
41.48
41.69
41.16
41.65
-2.34%
18,151,864
05/26/2026
42.50
42.76
42.07
42.65
-3.85%
25,443,905
05/22/2026
44.49
44.80
44.01
44.36
-1.14%
5,082,884
05/21/2026
45.73
45.85
44.63
44.87
-0.58%
6,414,088
05/20/2026
45.79
46.25
45.02
45.13
-2.19%
8,178,846
05/19/2026
45.93
46.20
45.40
46.14
+0.98%
4,917,605
05/18/2026
44.84
45.89
44.34
45.69
+3.02%
8,687,643
05/15/2026
43.88
44.39
43.73
44.35
+1.67%
5,380,816
05/15/2026
$0.50 Dividend
05/14/2026
43.64
43.89
43.53
43.62
-0.05%
4,697,163
05/13/2026
43.75
43.80
43.40
43.64
-0.59%
4,760,883
05/12/2026
43.79
44.03
43.68
43.90
+0.41%
4,594,781
05/11/2026
43.54
43.94
43.37
43.72
+2.03%
6,608,508
05/08/2026
43.44
43.45
42.73
42.85
-1.07%
10,272,889
05/07/2026
43.68
43.69
42.90
43.31
-1.84%
9,606,810
05/06/2026
44.46
44.65
44.03
44.13
-4.02%
11,979,693
05/05/2026
45.89
46.31
45.49
45.97
-0.94%
7,368,580
05/04/2026
45.89
46.56
45.53
46.41
+1.14%
6,705,749
05/01/2026
46.55
46.61
45.46
45.88
-2.05%
11,779,044
04/30/2026
46.21
47.12
45.98
46.84
+1.24%
10,959,679
04/29/2026
46.26
46.33
45.65
46.27
+0.97%
13,814,899
04/28/2026
45.97
46.37
45.61
45.83
+0.83%
12,981,767
04/28/2026
$1.24 Earnings
04/27/2026
46.20
46.43
45.41
45.45
-0.61%
9,243,320
04/24/2026
45.84
45.91
45.38
45.73
-0.22%
6,155,067
04/23/2026
45.89
46.05
45.42
45.83
-0.04%
10,117,220
04/22/2026
46.06
46.17
45.71
45.85
+1.00%
6,812,870
04/21/2026
44.92
45.49
44.79
45.39
+1.75%
7,274,565
04/20/2026
44.42
44.89
44.32
44.61
+1.19%
6,832,771
04/17/2026
44.10
44.27
42.85
44.09
-6.38%
17,580,318
04/16/2026
45.80
47.33
45.68
47.09
+3.27%
11,785,361
04/15/2026
45.43
45.87
45.18
45.60
-0.11%
11,912,026
04/14/2026
46.05
46.07
45.26
45.65
-0.58%
9,564,761
04/13/2026
46.19
46.47
45.69
45.91
0.00%
7,117,553
04/10/2026
45.37
46.00
45.35
45.91
+1.18%
9,183,855
04/09/2026
45.78
46.67
45.06
45.38
+0.02%
13,729,754
04/08/2026
44.19
45.45
43.67
45.37
-2.86%
18,874,440
04/07/2026
46.56
47.22
46.51
46.71
-0.51%
11,640,003
04/06/2026
46.70
46.97
46.24
46.94
+0.76%
7,255,637
04/02/2026
47.15
47.45
46.12
46.59
+2.06%
29,980,742
04/01/2026
46.56
46.88
45.04
45.65
-1.77%
36,898,292
03/31/2026
47.56
47.72
45.44
46.47
-0.74%
32,813,180
03/30/2026
46.75
47.12
46.29
46.81
+1.44%
22,732,389
03/27/2026
45.54
46.22
45.40
46.15
+1.10%
15,921,331
03/26/2026
45.21
46.15
45.13
45.65
+1.67%
18,824,291
03/25/2026
44.33
45.13
44.27
44.90
+1.38%
11,676,649
03/24/2026
43.53
44.34
43.38
44.28
+2.80%
20,145,476
03/23/2026
42.54
43.46
42.20
43.08
-2.70%
41,426,836
03/20/2026
44.84
45.17
44.15
44.27
-2.35%
28,421,903
03/19/2026
45.17
46.26
45.13
45.34
+2.80%
37,659,746
03/18/2026
43.85
44.21
43.78
44.11
+1.73%
16,789,125
03/17/2026
43.18
43.76
43.02
43.35
+2.21%
18,097,954
03/16/2026
42.17
42.83
42.06
42.41
+0.54%
15,163,107
03/13/2026
41.78
42.35
41.56
42.19
+1.21%
14,407,479
03/12/2026
41.29
42.00
41.21
41.68
+1.44%
15,577,724
03/11/2026
40.14
41.11
39.94
41.09
+4.06%
16,385,256
03/10/2026
39.94
40.29
39.04
39.49
-1.75%
17,491,531
03/09/2026
40.06
40.73
39.73
40.19
+0.52%
22,075,361
03/06/2026
39.24
40.14
38.89
39.98
+2.90%
23,635,306
03/05/2026
38.84
39.04
38.48
38.86
+1.18%
11,974,712
03/04/2026
38.36
38.57
37.92
38.40
-0.05%
7,551,114
03/03/2026
38.59
39.11
38.14
38.42
-1.55%
14,301,503
03/02/2026
38.95
39.06
38.40
39.02
+1.57%
15,552,346
02/27/2026
38.36
38.53
37.93
38.42
+2.29%
8,312,286
02/26/2026
37.04
38.06
36.84
37.56
-0.26%
8,116,886
02/25/2026
37.94
37.94
37.36
37.66
-0.55%
10,814,115
02/24/2026
37.96
38.01
37.61
37.87
-0.29%
7,448,869
02/23/2026
37.87
38.38
37.70
37.98
+0.60%
6,291,407