stock-mb-logo-androidstock-mb-logo-ios
Stock Screener App
Free - Play StoreApp Store
InstallInstall
logo
Bp Plc AdrBP
$46.572.14%-1.02

Bp Plc Adr (BP)

Date: 2026-11-04 16:00O: 47.39H: 47.39L: 45.28C: 45.39Vol: 9.379M

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 November 04, 2026, is $46.57.

  • 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 68.35% to $46.57 now.
  • The 52-week high stock price for BP is $51.49, representing a 10.55% increase from the current share price, occurred on October 23, 2026.
  • The 52-week low stock price for BP is $33.22, indicating a 28.67% decrease from the current share price, occurred on December 18, 2025.
  • The closing price of Bp Plc Adr (BP) stock in the beginning of 2025 was $29.93. The stock closed the year at $34.73, a gain of over 16.04% for the year.

The table below shows more information about BP historical price data:

FromTo
DateHighLowHigh - LowVolume% Change
Nov 04, 2026$47.39$45.28$2.119,379,311-4.63%
Nov 03, 2026$47.81$47.31$0.56,776,307-0.61%
Nov 02, 2026$49.50$47.74$1.778,721,123-4.98%
Oct 30, 2026$50.83$49.74$1.099,869,598+0.08%
Oct 29, 2026$50.70$49.87$0.83027,302,179+1.12%
Oct 28, 2026$50.48$49.09$1.3912,405,305+1.76%
Oct 27, 2026$50.53$48.89$1.647,070,930-3.17%
Oct 26, 2026$51.27$50.41$0.8557,832,297-1.54%
Oct 23, 2026$51.49$50.55$0.9359,155,660+2.54%
Oct 22, 2026$50.42$49.20$1.237,578,551+0.40%
Oct 21, 2026$50.13$49.48$0.6510,981,477+0.93%
Oct 20, 2026$49.99$48.50$1.4911,299,228-0.10%
Oct 19, 2026$50.03$49.24$0.7857,184,512-1.53%
Oct 16, 2026$50.27$49.20$1.0811,463,821+3.65%
Oct 15, 2026$49.24$48.27$0.97767,854,516-0.76%
Oct 14, 2026$48.98$48.46$0.51029,891,199+0.58%
Oct 13, 2026$48.74$47.81$0.92512,208,680+3.85%
Oct 12, 2026$47.26$46.66$0.67,058,257+1.04%
Oct 09, 2026$46.82$46.08$0.7458,422,617-0.24%
Oct 08, 2026$46.56$45.92$0.6359,572,245+4.16%
Oct 07, 2026$45.56$44.45$1.126,336,607-1.11%
Oct 06, 2026$45.21$44.12$1.0913,157,324+0.87%

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

MonthHighLowHigh - LowVolume% Change
Nov, 2026$49.50$45.28$4.2324,876,741-9.93%
Oct, 2026$51.49$43.56$7.92204,627,014+14.55%
Sep, 2026$47.04$42.47$4.56194,944,291+2.61%
Aug, 2026$45.44$41.16$4.28185,615,184-5.18%
Jul, 2026$45.22$36.04$9.18186,388,558+22.35%
Jun, 2026$44.16$36.91$7.25195,845,136-11.75%
May, 2026$47.15$41.12$6.03181,514,514-11.63%
Apr, 2026$47.99$43.34$4.65268,785,771+0.81%
Mar, 2026$48.27$38.36$9.92440,051,709+20.95%
Feb, 2026$39.51$36.15$3.36190,771,238+2.59%
Jan, 2026$38.89$33.40$5.48190,601,962+9.07%

Bp Plc Adr Stock (BP) Price History 2025

MonthHighLowHigh - LowVolume% Change
Dec, 2025$37.44$33.22$4.22155,768,770-3.74%
Nov, 2025$37.64$34.83$2.81136,590,456+2.76%
Oct, 2025$35.47$32.72$2.75142,225,575+1.94%
Sep, 2025$35.88$33.69$2.20141,500,304-2.19%
Aug, 2025$35.43$31.59$3.84164,397,963+9.58%
Jul, 2025$33.01$29.96$3.05154,001,522+7.42%
Jun, 2025$32.94$28.83$4.11251,181,042+2.85%
May, 2025$30.82$27.30$3.52219,920,484+5.97%
Apr, 2025$33.89$25.22$8.67267,482,285-18.73%
Mar, 2025$34.95$31.28$3.68236,106,341+2.02%
Feb, 2025$35.55$30.37$5.18268,761,799+6.63%
Jan, 2025$32.19$29.69$2.50183,956,863+5.07%

Bp Plc Adr Stock (BP) Price History 2024

MonthHighLowHigh - LowVolume% Change
Dec, 2024$30.46$28.14$2.32163,775,970-0.75%
Nov, 2024$30.50$27.82$2.68203,556,243-0.17%
Oct, 2024$33.29$29.00$4.29204,024,044-6.47%
Sep, 2024$33.20$30.52$2.68175,435,556-7.57%
Aug, 2024$35.46$32.51$2.95129,611,583-4.04%
Jul, 2024$37.39$34.38$3.01159,987,311-1.97%
Jun, 2024$37.31$34.71$2.59124,168,797-3.91%
May, 2024$39.48$36.33$3.15162,625,815-3.10%
Apr, 2024$40.40$37.30$3.10244,534,264+2.89%
Mar, 2024$38.48$35.32$3.16137,672,642+7.69%
Feb, 2024$36.67$33.93$2.73186,926,188-0.31%
Jan, 2024$36.48$33.52$2.96189,198,332-0.85%

Similar to BP

PBR.APBR.A$17.664.02%PBRPBR$20.025.05%EQNREQNR$43.295.13%SUSU$72.374.09%EE$57.311.75%IMOIMO$126.895.51%