BP - BP PLC
44.59
-3.040 -6.818%
Share volume: 17,580,318
Last Updated: 04-17-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$47.63
-3.04
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $44.60 | $44.60 | $44.78 | $44.78 | $43.34 | $43.34 | $44.59 | $44.59 | 17,580,318 | $17,434,265.00 |
| 04-16-2026 | $46.32 | $46.32 | $47.88 | $47.88 | $46.20 | $46.20 | $47.63 | $47.63 | 11,785,361 | $11,785,361.00 |
| 04-15-2026 | $45.95 | $45.95 | $46.39 | $46.39 | $45.70 | $45.70 | $46.12 | $46.12 | 11,912,026 | $11,912,026.00 |
| 04-14-2026 | $46.58 | $46.58 | $46.60 | $46.60 | $45.78 | $45.78 | $46.17 | $46.17 | 9,564,761 | $9,564,761.00 |
| 04-13-2026 | $46.72 | $46.72 | $47.00 | $47.00 | $46.21 | $46.21 | $46.44 | $46.44 | 7,117,553 | $7,117,553.00 |
| 04-10-2026 | $45.89 | $45.89 | $46.53 | $46.53 | $45.87 | $45.87 | $46.44 | $46.44 | 9,183,855 | $9,183,855.00 |
| 04-09-2026 | $46.30 | $46.30 | $47.21 | $47.21 | $45.58 | $45.58 | $45.90 | $45.90 | 13,730,212 | $13,730,212.00 |
| 04-08-2026 | $44.70 | $44.70 | $45.98 | $45.98 | $44.17 | $44.17 | $45.89 | $45.89 | 18,874,440 | $18,874,440.00 |
| 04-07-2026 | $47.09 | $47.09 | $47.77 | $47.77 | $47.04 | $47.04 | $47.24 | $47.24 | 11,640,003 | $11,640,003.00 |
| 04-06-2026 | $47.23 | $47.23 | $47.51 | $47.51 | $46.77 | $46.77 | $47.48 | $47.48 | 7,255,637 | $7,255,637.00 |