Register for real-time alerts, custom portfolio, and market movers
BP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 39.62 | 0.28 | 0.71% | 39.40 | 39.73 | 39.10 | 6,368,586 |
| Apr 24 2024 | 39.34 | 0.05 | 0.13% | 39.58 | 39.58 | 39.08 | 8,037,135 |
| Apr 23 2024 | 39.29 | 0.38 | 0.98% | 38.91 | 39.4675 | 38.69 | 13,509,637 |
| Apr 22 2024 | 38.91 | 0.39 | 1.01% | 38.45 | 39.145 | 38.13 | 13,434,821 |
| Apr 19 2024 | 38.52 | 0.60 | 1.58% | 38.11 | 38.56 | 38.02 | 10,388,439 |
| Apr 18 2024 | 37.92 | -0.45 | -1.17% | 38.29 | 38.455 | 37.865 | 10,050,321 |
| Apr 17 2024 | 38.37 | -0.26 | -0.67% | 38.56 | 38.89 | 38.12 | 10,049,336 |
| Apr 16 2024 | 38.63 | -0.44 | -1.13% | 38.63 | 38.78 | 38.185 | 15,033,604 |
| Apr 15 2024 | 39.07 | -0.37 | -0.94% | 39.51 | 39.55 | 38.93 | 18,248,250 |
| Apr 12 2024 | 39.44 | -0.21 | -0.53% | 40.07 | 40.40 | 39.345 | 21,704,915 |
| Apr 11 2024 | 39.65 | 0.23 | 0.58% | 39.75 | 40.00 | 38.90 | 16,237,109 |
| Apr 10 2024 | 39.42 | 0.13 | 0.33% | 39.14 | 39.46 | 38.925 | 13,987,352 |
| Apr 09 2024 | 39.29 | 0.38 | 0.98% | 39.49 | 39.55 | 39.15 | 12,545,170 |
| Apr 08 2024 | 38.91 | 0.25 | 0.65% | 38.81 | 39.19 | 38.55 | 13,684,593 |
| Apr 05 2024 | 38.66 | 0.26 | 0.68% | 38.47 | 38.71 | 38.16 | 13,127,209 |
| Apr 04 2024 | 38.40 | -0.41 | -1.06% | 38.65 | 38.725 | 38.31 | 13,923,093 |
| Apr 03 2024 | 38.81 | 0.16 | 0.41% | 38.56 | 38.94 | 38.35 | 8,960,014 |
| Apr 02 2024 | 38.65 | 0.71 | 1.87% | 38.35 | 38.705 | 38.175 | 7,708,445 |
| Apr 01 2024 | 37.94 | 0.26 | 0.69% | 37.86 | 38.04 | 37.295 | 6,296,812 |
| Mar 28 2024 | 37.68 | 0.22 | 0.59% | 37.65 | 37.805 | 37.49 | 4,795,452 |
| Mar 27 2024 | 37.46 | -0.11 | -0.29% | 37.23 | 37.495 | 37.19 | 5,929,093 |
| Mar 26 2024 | 37.57 | -0.69 | -1.80% | 38.19 | 38.22 | 37.56 | 7,600,960 |
| Mar 25 2024 | 38.26 | 0.46 | 1.22% | 38.11 | 38.475 | 38.11 | 8,367,064 |
| Mar 22 2024 | 37.80 | 0.07 | 0.19% | 37.87 | 37.87 | 37.655 | 3,696,246 |
| Mar 21 2024 | 37.73 | -0.16 | -0.42% | 37.93 | 38.04 | 37.66 | 8,087,466 |
| Mar 20 2024 | 37.89 | 0.05 | 0.13% | 37.45 | 38.02 | 37.42 | 5,235,580 |
| Mar 19 2024 | 37.84 | 0.05 | 0.13% | 37.76 | 38.04 | 37.74 | 6,783,583 |
| Mar 18 2024 | 37.79 | 0.30 | 0.80% | 37.75 | 37.94 | 37.47 | 5,722,268 |
| Mar 15 2024 | 37.49 | 0.00 | 0.00% | 37.60 | 37.80 | 37.40 | 6,677,963 |
| Mar 14 2024 | 37.49 | 0.17 | 0.46% | 37.44 | 37.51 | 37.14 | 6,309,218 |
| Mar 13 2024 | 37.32 | 0.67 | 1.83% | 37.00 | 37.39 | 37.00 | 8,306,104 |
| Mar 12 2024 | 36.65 | 0.16 | 0.44% | 36.70 | 36.7399 | 36.49 | 5,560,414 |
| Mar 11 2024 | 36.49 | 0.08 | 0.22% | 36.15 | 36.49 | 35.96 | 7,315,106 |
| Mar 08 2024 | 36.41 | -0.02 | -0.05% | 36.62 | 36.69 | 36.24 | 8,779,883 |
| Mar 07 2024 | 36.43 | 0.01 | 0.03% | 36.32 | 36.65 | 36.285 | 6,868,784 |
| Mar 06 2024 | 36.42 | 0.62 | 1.73% | 36.44 | 36.64 | 36.325 | 12,110,502 |
| Mar 05 2024 | 35.80 | 0.13 | 0.36% | 35.64 | 35.95 | 35.58 | 5,517,696 |
| Mar 04 2024 | 35.67 | 0.03 | 0.08% | 36.00 | 36.03 | 35.61 | 7,039,601 |
| Mar 01 2024 | 35.64 | 0.65 | 1.86% | 35.43 | 35.815 | 35.315 | 7,269,296 |
| Feb 29 2024 | 34.99 | 0.03 | 0.09% | 35.06 | 35.19 | 34.87 | 9,327,486 |
| Feb 28 2024 | 34.96 | -0.46 | -1.30% | 35.21 | 35.376 | 34.94 | 9,408,691 |
| Feb 27 2024 | 35.42 | 0.10 | 0.28% | 35.55 | 35.64 | 35.3201 | 10,364,537 |
| Feb 26 2024 | 35.32 | -0.06 | -0.17% | 35.38 | 35.54 | 35.215 | 5,200,099 |
| Feb 23 2024 | 35.38 | -0.11 | -0.31% | 35.23 | 35.455 | 35.045 | 6,936,061 |
| Feb 22 2024 | 35.49 | -0.21 | -0.59% | 35.52 | 35.67 | 35.215 | 5,498,955 |
| Feb 21 2024 | 35.70 | 0.32 | 0.90% | 35.41 | 35.767 | 35.28 | 9,098,893 |
| Feb 20 2024 | 35.38 | -0.07 | -0.20% | 35.56 | 35.585 | 35.2718 | 7,847,485 |
| Feb 16 2024 | 35.45 | -0.16 | -0.45% | 35.72 | 35.77 | 35.45 | 7,086,456 |
| Feb 15 2024 | 35.61 | -0.15 | -0.42% | 34.86 | 35.72 | 34.84 | 10,280,050 |
| Feb 14 2024 | 35.76 | -0.28 | -0.78% | 36.20 | 36.29 | 35.60 | 11,735,537 |
| Feb 13 2024 | 36.04 | -0.39 | -1.07% | 36.62 | 36.65 | 35.83 | 8,374,719 |
| Feb 12 2024 | 36.43 | 0.07 | 0.19% | 36.33 | 36.55 | 36.22 | 7,292,032 |
| Feb 09 2024 | 36.36 | 0.15 | 0.41% | 36.47 | 36.665 | 36.23 | 9,616,407 |
| Feb 08 2024 | 36.21 | 0.04 | 0.11% | 36.13 | 36.31 | 35.97 | 8,757,935 |
| Feb 07 2024 | 36.17 | -0.22 | -0.60% | 36.18 | 36.35 | 35.90 | 14,010,232 |
| Feb 06 2024 | 36.39 | 2.15 | 6.28% | 35.764 | 36.53 | 35.74 | 19,740,157 |
| Feb 05 2024 | 34.24 | -0.40 | -1.15% | 34.05 | 34.50 | 33.93 | 14,069,178 |
| Feb 02 2024 | 34.64 | -0.49 | -1.39% | 34.84 | 34.90 | 34.46 | 14,649,280 |
| Feb 01 2024 | 35.13 | 0.03 | 0.09% | 35.42 | 35.68 | 34.9301 | 11,883,717 |
| Jan 31 2024 | 35.10 | -0.79 | -2.20% | 35.61 | 35.705 | 35.075 | 9,111,616 |
| Jan 30 2024 | 35.89 | 0.26 | 0.73% | 35.50 | 35.92 | 35.28 | 8,166,908 |
| Jan 29 2024 | 35.63 | 0.00 | 0.00% | 35.68 | 35.70 | 35.2897 | 7,708,267 |
