BP
BP Sp ADR (BP)
NYSE
$44.62-$0.14 (-0.32%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $115.3B
    Market Cap
  • 35.48%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +5.96%
    Low Price$40.71
    High Price$44.67
  • 3 Months
    +0.98%
    Low Price$35.71
    High Price$44.67
  • 1 Year
    +35.48%
    Low Price$31.17
    High Price$46.52
Date
Open
High
Low
Close
Change (%)
Volume
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
04/24/2026
45.28
45.36
44.83
45.17
-0.22%
6,155,067
04/23/2026
45.34
45.49
44.87
45.27
-0.04%
10,117,220
04/22/2026
45.50
45.61
45.15
45.29
+1.00%
6,812,870
04/21/2026
44.37
44.94
44.25
44.84
+1.75%
7,274,565
04/20/2026
43.88
44.34
43.79
44.07
+1.19%
6,832,771
04/17/2026
43.56
43.74
42.33
43.55
-6.38%
17,580,318
04/16/2026
45.24
46.76
45.12
46.52
+3.27%
11,785,361
04/15/2026
44.88
45.31
44.63
45.04
-0.11%
11,912,026
04/14/2026
45.49
45.51
44.71
45.09
-0.58%
9,564,761
04/13/2026
45.63
45.90
45.13
45.36
0.00%
7,117,553
04/10/2026
44.82
45.45
44.80
45.36
+1.18%
9,183,855
04/09/2026
45.22
46.10
44.52
44.83
+0.02%
13,729,754
04/08/2026
43.66
44.90
43.14
44.82
-2.86%
18,874,440
04/07/2026
45.99
46.65
45.94
46.14
-0.51%
11,640,003