Get the Stockscreener App
46.73
1.04%
0.48
After Hours:
46.88
0.15
+0.32%
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 October 12, 2026, is $46.73.
- 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 217.03% to $46.73 now.
- The 52-week high stock price for BP is $48.27, representing a 3.30% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for BP is $32.72, indicating a -29.98% decrease from the current share price, occurred on October 16, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 12, 2026 | $47.26 | $46.66 | $0.60 | 7,057,692.0 | +1.04% |
| Oct 09, 2026 | $46.82 | $46.08 | $0.745 | 8,422,617.0 | -0.24% |
| Oct 08, 2026 | $46.55 | $45.92 | $0.635 | 9,572,245.0 | +4.16% |
| Oct 07, 2026 | $45.56 | $44.45 | $1.12 | 6,336,607.0 | -1.11% |
| Oct 06, 2026 | $45.21 | $44.12 | $1.09 | 13,157,324.0 | +0.87% |
| Oct 05, 2026 | $45.02 | $44.09 | $0.93 | 8,784,644.0 | -0.38% |
| Oct 02, 2026 | $44.88 | $44.01 | $0.875 | 7,564,365.0 | +0.65% |
| Oct 01, 2026 | $44.59 | $43.56 | $1.03 | 11,633,002.0 | +1.16% |
| Sep 30, 2026 | $44.42 | $43.44 | $0.985 | 7,325,311.0 | +1.08% |
| Sep 29, 2026 | $44.04 | $43.35 | $0.69 | 5,155,408.0 | -2.05% |
| Sep 28, 2026 | $45.15 | $44.37 | $0.78 | 7,516,783.0 | +0.63% |
| Sep 25, 2026 | $44.47 | $43.81 | $0.655 | 7,828,102.0 | -0.59% |
| Sep 24, 2026 | $45.55 | $44.09 | $1.45 | 13,097,773.0 | -0.18% |
| Sep 23, 2026 | $44.57 | $43.63 | $0.94 | 8,704,389.0 | +3.23% |
| Sep 22, 2026 | $43.59 | $42.47 | $1.12 | 8,741,772.0 | -0.14% |
| Sep 21, 2026 | $44.71 | $43.12 | $1.59 | 16,538,215.0 | -3.19% |
| Sep 18, 2026 | $45.07 | $44.54 | $0.53 | 11,215,670.0 | -1.85% |
| Sep 17, 2026 | $45.73 | $45.01 | $0.72 | 7,692,454.0 | +0.09% |
| Sep 16, 2026 | $46.79 | $45.23 | $1.55 | 9,323,971.0 | -3.36% |
| Sep 15, 2026 | $47.03 | $45.85 | $1.18 | 12,364,886.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $47.26 | $43.56 | $3.70 | 72,528,496.0 | +6.23% |
| Sep, 2026 | $47.03 | $42.47 | $4.56 | 194,944,291.0 | +2.61% |
| Aug, 2026 | $45.44 | $41.16 | $4.28 | 185,615,184.0 | -5.18% |
| Jul, 2026 | $45.22 | $36.04 | $9.18 | 186,388,558.0 | +22.35% |
| Jun, 2026 | $44.16 | $36.91 | $7.25 | 195,845,136.0 | -11.75% |
| May, 2026 | $47.15 | $41.12 | $6.03 | 181,514,514.0 | -11.63% |
| 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% |
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):