Price alert —
Loading…
Sign in to get a one-time email the moment BP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $41.79 | $41.97 | $41.37 | $41.90 | 5.4M |
| 2026-07-16 | $41.35 | $41.48 | $40.88 | $41.08 | 6.2M |
| 2026-07-15 | $41.55 | $41.64 | $40.95 | $41.33 | 5.3M |
| 2026-07-14 | $41.34 | $41.60 | $40.99 | $41.40 | 10.2M |
| 2026-07-13 | $39.99 | $41.04 | $39.91 | $40.83 | 10.3M |
| 2026-07-10 | $38.67 | $39.23 | $38.53 | $39.20 | 7.0M |
| 2026-07-09 | $38.87 | $38.98 | $38.46 | $38.55 | 5.9M |
| 2026-07-08 | $39.02 | $39.38 | $38.76 | $39.21 | 9.6M |
| 2026-07-07 | $37.97 | $38.74 | $37.74 | $38.61 | 9.8M |
| 2026-07-06 | $37.37 | $37.63 | $37.26 | $37.39 | 9.1M |
| 2026-07-02 | $37.09 | $37.50 | $36.97 | $37.40 | 21.3M |
| 2026-07-01 | $36.22 | $36.49 | $36.04 | $36.15 | 9.4M |
| 2026-06-30 | $37.32 | $37.41 | $36.91 | $36.95 | 17.2M |
| 2026-06-29 | $37.46 | $37.71 | $37.28 | $37.35 | 17.7M |
| 2026-06-26 | $37.61 | $37.65 | $37.04 | $37.13 | 10.7M |
| 2026-06-25 | $37.45 | $38.16 | $37.35 | $37.72 | 10.0M |
| 2026-06-24 | $38.05 | $38.36 | $37.68 | $37.86 | 12.6M |
| 2026-06-23 | $39.34 | $39.61 | $39.17 | $39.33 | 9.2M |
| 2026-06-22 | $39.85 | $39.85 | $39.21 | $39.78 | 10.1M |
| 2026-06-18 | $39.25 | $39.30 | $38.73 | $39.10 | 14.3M |
| 2026-06-17 | $40.98 | $41.08 | $39.98 | $40.14 | 10.6M |
| 2026-06-16 | $41.31 | $41.46 | $41.07 | $41.15 | 6.5M |
| 2026-06-15 | $41.01 | $41.77 | $40.93 | $41.59 | 7.5M |
| 2026-06-12 | $42.23 | $43.11 | $42.21 | $42.78 | 7.0M |
| 2026-06-11 | $44.13 | $44.16 | $42.62 | $42.68 | 7.9M |
| 2026-06-10 | $42.94 | $43.74 | $42.90 | $42.95 | 7.6M |
| 2026-06-09 | $43.39 | $43.42 | $42.01 | $42.67 | 7.8M |
| 2026-06-08 | $43.74 | $44.03 | $43.49 | $43.72 | 5.0M |
| 2026-06-05 | $43.83 | $43.95 | $42.94 | $42.97 | 6.8M |
| 2026-06-04 | $43.42 | $44.06 | $43.31 | $44.04 | 5.7M |
| 2026-06-03 | $43.90 | $44.11 | $43.64 | $43.68 | 5.1M |
| 2026-06-02 | $42.74 | $43.50 | $42.72 | $43.40 | 7.4M |
| 2026-06-01 | $42.56 | $43.54 | $42.47 | $42.94 | 10.0M |
| 2026-05-29 | $41.64 | $42.28 | $41.46 | $41.87 | 11.7M |
| 2026-05-28 | $41.82 | $41.96 | $41.12 | $41.59 | 10.9M |
| 2026-05-27 | $41.48 | $41.69 | $41.16 | $41.65 | 18.1M |
| 2026-05-26 | $42.50 | $42.76 | $42.07 | $42.65 | 25.4M |
| 2026-05-22 | $44.49 | $44.80 | $44.01 | $44.36 | 5.1M |
| 2026-05-21 | $45.73 | $45.85 | $44.63 | $44.87 | 6.4M |
| 2026-05-20 | $45.79 | $46.25 | $45.02 | $45.13 | 8.2M |
| 2026-05-19 | $45.93 | $46.20 | $45.40 | $46.14 | 4.9M |
| 2026-05-18 | $44.84 | $45.89 | $44.34 | $45.69 | 8.7M |
| 2026-05-15 | $43.88 | $44.39 | $43.73 | $44.35 | 5.4M |
| 2026-05-14 | $44.14 | $44.40 | $44.03 | $44.12 | 4.7M |
| 2026-05-13 | $44.25 | $44.30 | $43.90 | $44.14 | 4.8M |
| 2026-05-12 | $44.29 | $44.54 | $44.18 | $44.40 | 4.6M |
| 2026-05-11 | $44.04 | $44.45 | $43.87 | $44.22 | 6.6M |
| 2026-05-08 | $43.94 | $43.95 | $43.22 | $43.34 | 10.3M |
| 2026-05-07 | $44.18 | $44.19 | $43.40 | $43.81 | 9.6M |
| 2026-05-06 | $44.97 | $45.16 | $44.53 | $44.63 | 12.0M |
| 2026-05-05 | $46.42 | $46.85 | $46.01 | $46.50 | 7.4M |
| 2026-05-04 | $46.42 | $47.09 | $46.05 | $46.94 | 6.7M |
| 2026-05-01 | $47.08 | $47.15 | $45.98 | $46.41 | 11.8M |
| 2026-04-30 | $46.74 | $47.66 | $46.51 | $47.38 | 11.0M |
| 2026-04-29 | $46.79 | $46.86 | $46.18 | $46.80 | 13.8M |
| 2026-04-28 | $46.50 | $46.90 | $46.13 | $46.35 | 13.0M |
| 2026-04-27 | $46.73 | $46.96 | $45.93 | $45.97 | 9.2M |
| 2026-04-24 | $46.37 | $46.44 | $45.90 | $46.25 | 6.2M |
| 2026-04-23 | $46.42 | $46.58 | $45.94 | $46.35 | 10.1M |
| 2026-04-22 | $46.59 | $46.70 | $46.23 | $46.37 | 6.8M |
| 2026-04-21 | $45.43 | $46.01 | $45.31 | $45.91 | 7.3M |
| 2026-04-20 | $44.93 | $45.40 | $44.83 | $45.12 | 6.8M |
| 2026-04-17 | $44.60 | $44.78 | $43.34 | $44.59 | 17.6M |
| 2026-04-16 | $46.32 | $47.88 | $46.20 | $47.63 | 11.8M |
| 2026-04-15 | $45.95 | $46.39 | $45.70 | $46.12 | 11.9M |
| 2026-04-14 | $46.58 | $46.60 | $45.78 | $46.17 | 9.6M |
| 2026-04-13 | $46.72 | $47.00 | $46.21 | $46.44 | 7.1M |
| 2026-04-10 | $45.89 | $46.53 | $45.87 | $46.44 | 9.2M |
| 2026-04-09 | $46.30 | $47.21 | $45.58 | $45.90 | 13.7M |
| 2026-04-08 | $44.70 | $45.98 | $44.17 | $45.89 | 18.9M |
| 2026-04-07 | $47.09 | $47.77 | $47.04 | $47.24 | 11.6M |
| 2026-04-06 | $47.23 | $47.51 | $46.77 | $47.48 | 7.3M |
| 2026-04-02 | $47.69 | $47.99 | $46.65 | $47.12 | 30.0M |
| 2026-04-01 | $47.09 | $47.42 | $45.56 | $46.17 | 36.9M |
| 2026-03-31 | $48.10 | $48.27 | $45.97 | $47.00 | 32.8M |
| 2026-03-30 | $47.29 | $47.66 | $46.82 | $47.35 | 22.7M |
| 2026-03-27 | $46.06 | $46.75 | $45.92 | $46.68 | 15.9M |
| 2026-03-26 | $45.73 | $46.68 | $45.65 | $46.17 | 18.8M |
| 2026-03-25 | $44.84 | $45.65 | $44.78 | $45.41 | 11.7M |
| 2026-03-24 | $44.03 | $44.85 | $43.88 | $44.79 | 20.1M |
| 2026-03-23 | $43.03 | $43.96 | $42.68 | $43.57 | 41.4M |
| 2026-03-20 | $45.35 | $45.69 | $44.66 | $44.78 | 28.1M |
| 2026-03-19 | $45.69 | $46.79 | $45.64 | $45.86 | 37.7M |
| 2026-03-18 | $44.35 | $44.72 | $44.28 | $44.61 | 16.8M |
| 2026-03-17 | $43.67 | $44.27 | $43.51 | $43.85 | 18.1M |
| 2026-03-16 | $42.65 | $43.33 | $42.54 | $42.90 | 15.2M |
| 2026-03-13 | $42.26 | $42.83 | $42.04 | $42.67 | 14.4M |
| 2026-03-12 | $41.76 | $42.48 | $41.68 | $42.16 | 15.6M |
| 2026-03-11 | $40.60 | $41.59 | $40.40 | $41.56 | 16.4M |
| 2026-03-10 | $40.40 | $40.75 | $39.49 | $39.94 | 17.5M |
| 2026-03-09 | $40.52 | $41.20 | $40.19 | $40.65 | 22.1M |
| 2026-03-06 | $39.69 | $40.60 | $39.34 | $40.44 | 23.6M |
| 2026-03-05 | $39.28 | $39.49 | $38.93 | $39.30 | 12.0M |
| 2026-03-04 | $38.80 | $39.01 | $38.36 | $38.84 | 7.6M |
| 2026-03-03 | $39.03 | $39.56 | $38.58 | $38.86 | 14.3M |
| 2026-03-02 | $39.40 | $39.51 | $38.84 | $39.47 | 15.6M |
| 2026-02-27 | $38.80 | $38.98 | $38.37 | $38.86 | 8.3M |
| 2026-02-26 | $37.46 | $38.50 | $37.27 | $37.99 | 8.1M |
| 2026-02-25 | $38.37 | $38.37 | $37.79 | $38.09 | 10.8M |
| 2026-02-24 | $38.39 | $38.44 | $38.05 | $38.30 | 7.4M |
| 2026-02-23 | $38.31 | $38.82 | $38.13 | $38.41 | 6.3M |
| 2026-02-20 | $38.12 | $38.25 | $37.75 | $38.18 | 7.3M |
| 2026-02-19 | $39.05 | $39.51 | $38.82 | $39.01 | 9.5M |
| 2026-02-18 | $38.15 | $38.60 | $37.95 | $38.53 | 10.3M |
| 2026-02-17 | $37.64 | $37.81 | $37.05 | $37.56 | 7.3M |
| 2026-02-13 | $37.19 | $37.73 | $36.97 | $37.66 | 7.5M |
| 2026-02-12 | $38.07 | $38.15 | $36.83 | $37.19 | 14.3M |
| 2026-02-11 | $37.94 | $38.82 | $37.74 | $38.55 | 13.2M |
| 2026-02-10 | $37.01 | $37.40 | $36.15 | $36.97 | 23.3M |
| 2026-02-09 | $38.91 | $39.36 | $38.87 | $39.22 | 7.2M |
| 2026-02-06 | $38.33 | $39.19 | $38.29 | $39.01 | 6.1M |
| 2026-02-05 | $38.26 | $38.55 | $37.97 | $38.17 | 10.8M |
| 2026-02-04 | $39.22 | $39.51 | $38.90 | $39.20 | 11.2M |
| 2026-02-03 | $37.61 | $38.92 | $37.54 | $38.82 | 10.0M |
| 2026-02-02 | $37.72 | $37.95 | $37.29 | $37.70 | 11.5M |
| 2026-01-30 | $38.00 | $38.23 | $37.33 | $37.88 | 11.8M |
| 2026-01-29 | $38.63 | $38.89 | $37.84 | $38.04 | 12.8M |
| 2026-01-28 | $37.85 | $37.91 | $37.27 | $37.70 | 6.4M |
| 2026-01-27 | $37.00 | $37.64 | $36.91 | $37.62 | 6.2M |
| 2026-01-26 | $36.86 | $36.91 | $36.46 | $36.76 | 5.5M |
| 2026-01-23 | $36.44 | $36.71 | $36.12 | $36.53 | 7.9M |
| 2026-01-22 | $35.39 | $35.51 | $35.16 | $35.43 | 5.3M |
| 2026-01-21 | $35.63 | $36.10 | $35.59 | $35.92 | 9.1M |
| 2026-01-20 | $35.28 | $35.50 | $35.03 | $35.15 | 6.3M |