BP (BP) Historical Prices

Time Period

Events

BP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	49.76	50.83	49.74	50.39	50.39	+0.08%	9,866,083	1.10
Oct 29, 2026	50.47	50.70	49.87	50.35	50.35	+1.12%	7,295,533	0.81
Oct 28, 2026	49.26	50.48	49.09	49.79	49.79	+1.76%	12,403,640	1.37
Oct 27, 2026	50.09	50.53	48.89	48.93	48.93	-3.17%	7,069,735	0.78
Oct 26, 2026	50.42	51.27	50.41	50.53	50.53	-1.54%	7,831,097	0.86
Oct 23, 2026	50.62	51.49	50.55	51.32	51.32	+2.54%	9,154,627	1.01
Oct 22, 2026	50.29	50.42	49.20	50.05	50.05	+0.40%	7,577,622	0.83
Oct 21, 2026	49.73	50.13	49.48	49.85	49.85	+0.93%	10,981,480	1.22
Oct 20, 2026	49.90	49.99	48.50	49.39	49.39	-0.10%	11,299,230	1.27
Oct 19, 2026	49.45	50.03	49.24	49.44	49.44	-1.53%	7,156,737	0.80
Oct 16, 2026	49.35	50.27	49.20	50.21	50.21	+3.65%	11,420,400	1.29
Oct 15, 2026	49.21	49.24	48.27	48.44	48.44	-0.76%	7,854,516	0.89
Oct 14, 2026	48.51	48.98	48.46	48.81	48.81	+0.58%	9,891,198	1.13
Oct 13, 2026	47.99	48.74	47.81	48.53	48.53	+3.85%	12,208,680	1.41
Oct 12, 2026	46.91	47.26	46.66	46.73	46.73	+1.04%	7,058,256	0.82
Oct 09, 2026	46.31	46.82	46.08	46.25	46.25	-0.24%	8,422,616	0.98
Oct 08, 2026	46.04	46.56	45.92	46.36	46.36	+4.16%	9,572,244	1.11
Oct 07, 2026	45.13	45.56	44.45	44.51	44.51	-1.11%	6,336,607	0.73
Oct 06, 2026	44.25	45.21	44.12	45.01	45.01	+0.87%	13,157,320	1.54
Oct 05, 2026	44.52	45.02	44.09	44.62	44.62	-0.38%	8,784,136	1.03
Oct 02, 2026	44.05	44.89	44.01	44.79	44.79	+0.65%	7,564,365	0.88
Oct 01, 2026	43.57	44.59	43.56	44.50	44.50	+1.16%	11,632,610	1.36
Sep 30, 2026	43.50	44.42	43.44	43.99	43.99	+1.08%	7,325,311	0.87
Sep 29, 2026	43.36	44.04	43.35	43.52	43.52	-2.05%	5,155,586	0.59
Sep 28, 2026	44.80	45.15	44.37	44.43	44.43	+0.63%	7,516,782	0.86
Sep 25, 2026	44.01	44.47	43.81	44.15	44.15	-0.59%	7,828,102	0.88
Sep 24, 2026	45.00	45.55	44.09	44.41	44.41	-0.18%	13,053,600	1.46
Sep 23, 2026	43.82	44.57	43.63	44.49	44.49	+3.23%	8,704,389	0.97
Sep 22, 2026	42.71	43.60	42.47	43.10	43.10	-0.14%	8,741,772	0.97
Sep 21, 2026	44.71	44.71	43.12	43.16	43.16	-3.19%	16,546,619	1.85
Sep 18, 2026	44.70	45.07	44.54	44.58	44.58	-1.85%	11,222,480	1.26
Sep 17, 2026	45.06	45.73	45.01	45.42	45.42	+0.09%	7,693,135	0.86
Sep 16, 2026	46.72	46.79	45.24	45.38	45.38	-3.36%	9,327,231	1.06
Sep 15, 2026	45.96	47.04	45.85	46.96	46.96	+2.24%	12,368,440	1.40
Sep 14, 2026	46.64	46.80	45.66	45.93	45.93	-0.37%	11,568,380	1.31
Sep 11, 2026	46.02	46.38	45.75	46.10	46.10	+0.04%	5,633,591	0.64
Sep 10, 2026	46.13	46.30	45.46	46.08	46.08	+0.88%	7,770,840	0.88
Sep 09, 2026	45.80	45.89	44.91	45.68	45.68	+1.78%	11,939,760	1.37
Sep 08, 2026	44.86	45.40	44.50	44.88	44.88	+2.44%	6,122,433	0.70
Sep 07, 2026	43.76	44.01	42.94	43.81	43.81	+0.00%	0	0.00
Sep 04, 2026	43.76	44.01	42.94	43.81	43.81	+0.53%	7,058,978	0.79
Sep 03, 2026	43.91	44.05	43.56	43.58	43.58	-0.80%	5,810,979	0.65
Sep 02, 2026	43.61	44.22	43.53	43.93	43.93	-1.21%	7,760,982	0.88
Sep 01, 2026	43.81	44.55	43.59	44.47	44.47	+3.73%	15,792,150	1.81
Aug 31, 2026	42.89	43.35	42.41	42.87	42.87	+1.71%	13,477,790	1.57
Aug 28, 2026	42.01	42.16	41.72	42.15	42.15	-0.45%	12,326,010	1.45
Aug 27, 2026	42.54	42.64	41.87	42.34	42.34	-0.38%	11,738,610	1.39
Aug 26, 2026	42.21	43.03	42.18	42.50	42.50	-0.84%	11,526,230	1.36
Aug 25, 2026	43.46	43.55	42.80	42.86	42.86	-2.01%	7,145,066	0.84
Aug 24, 2026	44.12	44.38	43.55	43.74	43.74	-2.28%	7,544,985	0.87

BP historical prices

Become an Expert with TipRanks Premium