Get the Stockscreener App
44.87
0.58%
-0.26
Pre-market:
45.03
0.16
+0.36%
Overview
News
Price History
Option Chain
Why BP Down?
Discussions
Forecast
Stock Split
Dividend History
Bp Plc Adr Stock (BP) Price History
The historical daily chart and data for Bp Plc Adr stock (BP), adjusted for splits and dividends, show that the latest closing stock price as of May 21, 2026, is $44.87.
- Bp Plc Adr all-time high stock price is $53.48, occurred on June 24, 2014.
- The lowest Bp Plc Adr stock price recorded was $14.74 on October 29, 2020. Since then, Bp Plc Adr's stock price has risen over 204.41% to $44.87 now.
- The 52-week high stock price for BP is $48.27, representing a 7.58% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for BP is $28.64, indicating a -36.18% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Bp Plc Adr (BP) stock in the beginning of 2025 was $27.38. The stock closed the year at $34.93, a gain of over 27.60% for the year.
The table below shows more information about BP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $45.85 | $44.62 | $1.23 | 6,409,774.0 | -0.58% |
| May 20, 2026 | $46.25 | $45.02 | $1.23 | 8,134,687.0 | -2.19% |
| May 19, 2026 | $46.20 | $45.40 | $0.80 | 4,888,006.0 | +0.98% |
| May 18, 2026 | $45.89 | $44.34 | $1.55 | 8,619,871.0 | +3.02% |
| May 15, 2026 | $44.38 | $43.73 | $0.655 | 5,378,377.0 | +0.52% |
| May 14, 2026 | $44.40 | $44.03 | $0.365 | 4,694,106.0 | -0.05% |
| May 13, 2026 | $44.30 | $43.90 | $0.40 | 4,715,772.0 | -0.59% |
| May 12, 2026 | $44.53 | $44.18 | $0.355 | 4,539,138.0 | +0.41% |
| May 11, 2026 | $44.45 | $43.87 | $0.58 | 6,490,944.0 | +2.03% |
| May 08, 2026 | $43.95 | $43.22 | $0.73 | 10,073,372.0 | -1.07% |
| May 07, 2026 | $44.19 | $43.40 | $0.793 | 9,516,852.0 | -1.84% |
| May 06, 2026 | $45.16 | $44.53 | $0.63 | 11,950,907.0 | -4.02% |
| May 05, 2026 | $46.84 | $46.01 | $0.835 | 7,098,255.0 | -0.94% |
| May 04, 2026 | $47.09 | $46.05 | $1.04 | 6,671,333.0 | +1.14% |
| May 01, 2026 | $47.15 | $45.98 | $1.17 | 11,583,175.0 | -2.05% |
| Apr 30, 2026 | $47.66 | $46.51 | $1.15 | 10,915,934.0 | +1.24% |
| Apr 29, 2026 | $46.86 | $46.17 | $0.6893 | 13,711,038.0 | +0.97% |
| Apr 28, 2026 | $46.90 | $46.13 | $0.77 | 12,976,135.0 | +0.83% |
| Apr 27, 2026 | $46.96 | $45.92 | $1.04 | 9,129,704.0 | -0.61% |
| Apr 24, 2026 | $46.44 | $45.90 | $0.54 | 6,149,749.0 | -0.22% |
| Apr 23, 2026 | $46.58 | $45.94 | $0.6368 | 10,114,852.0 | -0.04% |
| Apr 22, 2026 | $46.70 | $46.23 | $0.47 | 6,789,618.0 | +1.00% |
Bp Plc Adr Stock (BP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bp Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bp Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bp Plc Adr Stock (BP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $47.15 | $43.22 | $3.93 | 117,174,343.0 | -5.30% |
| Apr, 2026 | $47.99 | $43.34 | $4.65 | 268,785,771.0 | +0.81% |
| Mar, 2026 | $48.27 | $38.35 | $9.92 | 440,051,709.0 | +20.95% |
| Feb, 2026 | $39.51 | $36.15 | $3.36 | 190,771,238.0 | +2.59% |
| Jan, 2026 | $38.88 | $33.40 | $5.48 | 190,601,962.0 | +9.07% |
Bp Plc Adr Stock (BP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.44 | $33.22 | $4.22 | 155,768,770.0 | -3.74% |
| Nov, 2025 | $37.64 | $34.83 | $2.81 | 136,590,456.0 | +2.76% |
| Oct, 2025 | $35.47 | $32.72 | $2.75 | 142,225,575.0 | +1.94% |
| Sep, 2025 | $35.88 | $33.69 | $2.20 | 141,500,304.0 | -2.19% |
| Aug, 2025 | $35.42 | $31.59 | $3.84 | 164,397,963.0 | +9.58% |
| Jul, 2025 | $33.01 | $29.95 | $3.05 | 154,001,522.0 | +7.42% |
| Jun, 2025 | $32.94 | $28.82 | $4.11 | 251,181,042.0 | +2.85% |
| May, 2025 | $30.82 | $27.30 | $3.52 | 219,920,484.0 | +5.97% |
| Apr, 2025 | $33.89 | $25.22 | $8.67 | 267,482,285.0 | -18.73% |
| Mar, 2025 | $34.95 | $31.27 | $3.68 | 236,106,341.0 | +2.02% |
| Feb, 2025 | $35.55 | $30.37 | $5.18 | 268,761,799.0 | +6.63% |
| Jan, 2025 | $32.19 | $29.69 | $2.50 | 183,956,863.0 | +5.07% |
Bp Plc Adr Stock (BP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.46 | $28.14 | $2.32 | 163,775,970.0 | -0.75% |
| Nov, 2024 | $30.50 | $27.82 | $2.68 | 203,556,243.0 | -0.17% |
| Oct, 2024 | $33.29 | $29.00 | $4.29 | 204,024,044.0 | -6.47% |
| Sep, 2024 | $33.20 | $30.52 | $2.68 | 175,435,556.0 | -7.57% |
| Aug, 2024 | $35.46 | $32.51 | $2.95 | 129,611,583.0 | -4.04% |
| Jul, 2024 | $37.39 | $34.38 | $3.01 | 159,987,311.0 | -1.97% |
| Jun, 2024 | $37.30 | $34.71 | $2.59 | 124,168,797.0 | -3.91% |
| May, 2024 | $39.48 | $36.33 | $3.15 | 162,625,815.0 | -3.10% |
| Apr, 2024 | $40.40 | $37.30 | $3.10 | 244,534,264.0 | +2.89% |
| Mar, 2024 | $38.48 | $35.31 | $3.16 | 137,672,642.0 | +7.69% |
| Feb, 2024 | $36.66 | $33.93 | $2.73 | 186,926,188.0 | -0.31% |
| Jan, 2024 | $36.48 | $33.52 | $2.96 | 189,198,332.0 | -0.85% |
1.01%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):