BP | BP Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BP Sp ADR (BP)

NYSE

$45.62-$0.20 (-0.45%)

Price as of Nov 13, 2026 12:52 PM EST

$118.0B
Market Cap
32.04%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
-1.95%

Low Price$44.03

High Price$50.74
3 Months
+8.04%

Low Price$41.67

High Price$50.74
1 Year
+32.04%

Low Price$31.75

High Price$50.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.52 Dividend
11/12/2026	44.79	45.51	44.57	45.30	+1.24%	5,998,658
11/11/2026	44.72	44.79	44.34	44.75	+1.53%	5,224,044
11/10/2026	43.27	44.14	42.88	44.07	-0.02%	7,558,441
11/09/2026	43.97	44.40	43.52	44.08	+0.13%	8,205,953
11/06/2026	43.76	44.39	43.57	44.03	-0.38%	7,021,257
11/05/2026	45.49	45.90	44.16	44.19	-2.00%	9,600,685
11/04/2026	46.85	46.85	44.74	45.09	-4.16%	12,386,175
11/03/2026	46.99	47.27	46.77	47.05	-0.61%	6,776,303
11/02/2026	48.82	48.94	47.19	47.34	-4.98%	8,721,123
10/30/2026	49.20	50.25	49.18	49.82	+0.08%	9,869,598
10/30/2026	$3.26 Earnings
10/29/2026	49.90	50.13	49.30	49.78	+1.12%	7,302,178
10/28/2026	48.70	49.91	48.53	49.23	+1.76%	12,405,304
10/27/2026	49.52	49.96	48.34	48.38	-3.17%	7,070,930
10/26/2026	49.85	50.68	49.84	49.96	-1.54%	7,832,296
10/23/2026	50.04	50.90	49.98	50.74	+2.54%	9,155,659
10/22/2026	49.72	49.85	48.64	49.48	+0.40%	7,578,551
10/21/2026	49.17	49.56	48.91	49.28	+0.93%	11,031,477
10/20/2026	49.33	49.42	47.95	48.83	-0.10%	11,299,228
10/19/2026	48.89	49.46	48.68	48.88	-1.53%	7,184,512
10/16/2026	48.79	49.70	48.64	49.64	+3.65%	11,588,821
10/15/2026	48.65	48.68	47.72	47.89	-0.76%	7,854,516
10/14/2026	47.96	48.42	47.92	48.26	+0.58%	9,891,198
10/13/2026	47.45	48.18	47.27	47.98	+3.85%	12,208,679
10/12/2026	46.38	46.72	46.13	46.20	+1.04%	7,058,251
10/09/2026	45.78	46.29	45.55	45.73	-0.24%	8,422,416
10/08/2026	45.52	46.03	45.40	45.83	+4.16%	9,572,244
10/07/2026	44.62	45.04	43.94	44.01	-1.11%	6,336,607
10/06/2026	43.75	44.70	43.62	44.50	+0.87%	13,145,691
10/05/2026	44.02	44.51	43.59	44.11	-0.38%	8,784,644
10/02/2026	43.55	44.38	43.51	44.28	+0.65%	7,564,365
10/01/2026	43.08	44.08	43.07	44.00	+1.16%	11,633,001
09/30/2026	43.01	43.92	42.94	43.49	+1.08%	7,325,311
09/29/2026	42.86	43.54	42.86	43.03	-2.05%	5,155,586
09/28/2026	44.29	44.63	43.86	43.93	+0.63%	7,516,782
09/25/2026	43.51	43.96	43.31	43.65	-0.59%	7,828,102
09/24/2026	44.49	45.03	43.59	43.91	-0.18%	13,098,182
09/23/2026	43.32	44.06	43.14	43.99	+3.23%	8,704,390
09/22/2026	42.23	43.10	41.99	42.61	-0.14%	8,741,772
09/21/2026	44.20	44.20	42.63	42.67	-3.19%	16,546,618
09/18/2026	44.19	44.56	44.03	44.07	-1.85%	11,222,476
09/17/2026	44.55	45.21	44.50	44.90	+0.09%	7,693,263
09/16/2026	46.19	46.26	44.72	44.87	-3.36%	9,327,231
09/15/2026	45.43	46.50	45.33	46.43	+2.24%	12,368,444
09/14/2026	46.11	46.27	45.14	45.41	-0.37%	11,568,382
09/11/2026	45.50	45.85	45.23	45.58	+0.04%	5,633,587
09/10/2026	45.61	45.77	44.94	45.56	+0.88%	7,770,840
09/09/2026	45.28	45.36	44.40	45.16	+1.78%	11,939,757
09/08/2026	44.35	44.89	44.00	44.37	+2.44%	6,118,686
09/04/2026	43.26	43.51	42.45	43.31	+0.53%	7,058,978
09/03/2026	43.41	43.55	43.06	43.09	-0.80%	5,811,292
09/02/2026	43.12	43.72	43.03	43.43	-1.21%	7,760,982
09/01/2026	43.31	44.04	43.09	43.97	+3.73%	16,618,579
08/31/2026	42.40	42.86	41.93	42.38	+1.71%	13,477,792
08/28/2026	41.53	41.68	41.25	41.67	-0.45%	12,326,370
08/27/2026	42.06	42.16	41.39	41.86	-0.38%	11,738,608
08/26/2026	41.73	42.54	41.70	42.02	-0.84%	11,526,226
08/25/2026	42.97	43.06	42.31	42.37	-2.01%	7,451,490
08/24/2026	43.62	43.87	43.06	43.24	-2.28%	7,544,585
08/21/2026	44.70	44.91	44.17	44.25	-0.84%	8,964,607
08/20/2026	44.34	44.92	44.23	44.63	+3.22%	10,746,502
08/19/2026	43.28	43.72	43.12	43.23	+0.74%	9,399,302
08/18/2026	42.96	43.11	42.68	42.92	+1.31%	9,672,158
08/17/2026	41.98	42.48	41.78	42.36	+0.75%	8,913,110
08/14/2026	42.04	42.28	41.79	42.05	+0.52%	6,482,008
08/14/2026	$0.52 Dividend
08/13/2026	41.46	41.95	41.26	41.83	-0.23%	6,208,784
08/12/2026	41.51	42.10	41.46	41.93	-0.53%	5,913,963
08/11/2026	41.93	42.40	41.86	42.15	+0.65%	4,767,309
08/10/2026	40.96	42.01	40.90	41.88	+3.00%	8,415,591
08/07/2026	40.81	41.01	40.56	40.66	-1.42%	4,080,387
08/06/2026	40.96	41.38	40.51	41.24	+2.48%	6,095,844
08/05/2026	41.85	41.88	40.20	40.25	-2.90%	9,922,107
08/04/2026	42.21	42.30	41.21	41.45	-4.11%	13,415,380
08/04/2026	$2.22 Earnings
08/03/2026	42.94	43.52	42.69	43.23	-2.12%	10,673,869
07/31/2026	43.39	44.16	43.00	44.16	+2.26%	12,519,371
07/30/2026	42.32	43.27	42.23	43.19	+2.08%	9,573,372
07/29/2026	42.33	42.54	42.06	42.31	+3.96%	8,891,818
07/28/2026	41.35	41.72	40.65	40.70	-1.51%	8,351,257
07/27/2026	41.55	42.03	41.32	41.32	-3.45%	6,823,316
07/24/2026	42.91	43.26	42.63	42.80	-0.25%	5,349,575
07/23/2026	43.24	43.41	42.78	42.90	+1.41%	7,591,494
07/22/2026	42.22	42.53	42.17	42.31	+1.31%	7,739,150
07/21/2026	41.30	41.77	41.21	41.76	+1.81%	5,311,030
07/20/2026	40.67	41.20	40.51	41.02	+0.24%	5,300,225
07/17/2026	40.81	40.99	40.40	40.92	+2.00%	5,362,559
07/16/2026	40.39	40.51	39.93	40.12	-0.60%	6,170,772
07/15/2026	40.58	40.67	39.99	40.37	-0.17%	5,355,907
07/14/2026	40.38	40.62	40.03	40.43	+1.40%	10,192,846
07/13/2026	39.06	40.08	38.97	39.88	+4.16%	10,299,526
07/10/2026	37.77	38.31	37.63	38.29	+1.69%	6,980,495
07/09/2026	37.96	38.07	37.56	37.65	-1.68%	5,911,213
07/08/2026	38.11	38.46	37.86	38.30	+1.55%	9,643,555
07/07/2026	37.08	37.83	36.86	37.71	+3.26%	9,846,976
07/06/2026	36.50	36.75	36.39	36.52	-0.03%	9,523,891
07/02/2026	36.22	36.62	36.11	36.53	+3.46%	21,305,983
07/01/2026	35.37	35.64	35.20	35.31	-2.17%	9,436,107
06/30/2026	36.45	36.53	36.04	36.09	-1.07%	17,243,961