BP PLC (BP) stock
BPNYSEPetroleum RefiningFiscal year ends December 31Also trades as BPAQF, BPPFF
$50.39+0.04 (+0.08%)
Close on Oct 30, 2026Market cap $138.56BP/E –Yield –
Price history
BP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.39
+0.08% on the day
52-week range
$33.22 – $51.49
-2.1% from the high
Change over 52 weeks
+44.9%
From $34.77 on Oct 30, 2025
Average volume
9.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $49.76 | $50.83 | $49.74 | $50.39 | +0.08% | 9,869,598 |
| Oct 29, 2026 | $50.47 | $50.70 | $49.87 | $50.35 | +1.12% | 7,302,178 |
| Oct 28, 2026 | $49.26 | $50.48 | $49.09 | $49.79 | +1.76% | 12,405,300 |
| Oct 27, 2026 | $50.09 | $50.53 | $48.89 | $48.93 | -3.17% | 7,070,930 |
| Oct 26, 2026 | $50.42 | $51.27 | $50.41 | $50.53 | -1.54% | 7,832,296 |
| Oct 23, 2026 | $50.62 | $51.49 | $50.55 | $51.32 | +2.54% | 9,155,659 |
| Oct 22, 2026 | $50.29 | $50.42 | $49.20 | $50.05 | +0.40% | 7,578,551 |
| Oct 21, 2026 | $49.73 | $50.13 | $49.48 | $49.85 | +0.93% | 10,981,480 |
| Oct 20, 2026 | $49.90 | $49.99 | $48.50 | $49.39 | -0.10% | 11,299,230 |
| Oct 19, 2026 | $49.45 | $50.03 | $49.24 | $49.44 | -1.53% | 7,184,512 |
| Oct 16, 2026 | $49.35 | $50.27 | $49.20 | $50.21 | +3.65% | 11,463,820 |
| Oct 15, 2026 | $49.21 | $49.24 | $48.27 | $48.44 | -0.76% | 7,854,516 |
| Oct 14, 2026 | $48.51 | $48.98 | $48.46 | $48.81 | +0.58% | 9,891,198 |
| Oct 13, 2026 | $47.99 | $48.74 | $47.81 | $48.53 | +3.85% | 12,208,680 |
| Oct 12, 2026 | $46.91 | $47.26 | $46.66 | $46.73 | +1.04% | 7,058,256 |
| Oct 9, 2026 | $46.31 | $46.82 | $46.08 | $46.25 | -0.24% | 8,422,616 |
| Oct 8, 2026 | $46.04 | $46.56 | $45.92 | $46.36 | +4.16% | 9,572,244 |
| Oct 7, 2026 | $45.13 | $45.56 | $44.45 | $44.51 | -1.11% | 6,336,607 |
| Oct 6, 2026 | $44.25 | $45.21 | $44.12 | $45.01 | +0.87% | 13,157,320 |
| Oct 5, 2026 | $44.52 | $45.02 | $44.09 | $44.62 | -0.38% | 8,784,644 |
| Oct 2, 2026 | $44.05 | $44.89 | $44.01 | $44.79 | +0.65% | 7,564,365 |
| Oct 1, 2026 | $43.57 | $44.59 | $43.56 | $44.50 | +1.16% | 11,633,000 |
| Sep 30, 2026 | $43.50 | $44.42 | $43.44 | $43.99 | +1.08% | 7,325,311 |
| Sep 29, 2026 | $43.36 | $44.04 | $43.35 | $43.52 | -2.05% | 5,155,586 |
| Sep 28, 2026 | $44.80 | $45.15 | $44.37 | $44.43 | +0.63% | 7,516,782 |
| Sep 25, 2026 | $44.01 | $44.47 | $43.81 | $44.15 | -0.59% | 7,828,102 |
| Sep 24, 2026 | $45.00 | $45.55 | $44.09 | $44.41 | -0.18% | 13,053,600 |
| Sep 23, 2026 | $43.82 | $44.57 | $43.63 | $44.49 | +3.23% | 8,704,389 |
| Sep 22, 2026 | $42.71 | $43.60 | $42.47 | $43.10 | -0.14% | 8,741,772 |
| Sep 21, 2026 | $44.71 | $44.71 | $43.12 | $43.16 | -3.19% | 16,546,620 |
| Sep 18, 2026 | $44.70 | $45.07 | $44.54 | $44.58 | -1.85% | 11,222,480 |
| Sep 17, 2026 | $45.06 | $45.73 | $45.01 | $45.42 | +0.09% | 7,693,263 |
| Sep 16, 2026 | $46.72 | $46.79 | $45.24 | $45.38 | -3.36% | 9,327,231 |
| Sep 15, 2026 | $45.96 | $47.04 | $45.85 | $46.96 | +2.24% | 12,368,440 |
| Sep 14, 2026 | $46.64 | $46.80 | $45.66 | $45.93 | -0.37% | 11,568,380 |
| Sep 11, 2026 | $46.02 | $46.38 | $45.75 | $46.10 | +0.04% | 5,633,591 |
| Sep 10, 2026 | $46.13 | $46.30 | $45.46 | $46.08 | +0.88% | 7,770,840 |
| Sep 9, 2026 | $45.80 | $45.89 | $44.91 | $45.68 | +1.78% | 11,939,760 |
| Sep 8, 2026 | $44.86 | $45.40 | $44.50 | $44.88 | +2.44% | 6,122,433 |
| Sep 4, 2026 | $43.76 | $44.01 | $42.94 | $43.81 | +0.53% | 7,058,978 |
| Sep 3, 2026 | $43.91 | $44.05 | $43.56 | $43.58 | -0.80% | 5,811,292 |
| Sep 2, 2026 | $43.61 | $44.22 | $43.53 | $43.93 | -1.21% | 7,760,982 |
| Sep 1, 2026 | $43.81 | $44.55 | $43.59 | $44.47 | +3.73% | 16,493,580 |
| Aug 31, 2026 | $42.89 | $43.35 | $42.41 | $42.87 | +1.71% | 13,477,790 |
| Aug 28, 2026 | $42.01 | $42.16 | $41.72 | $42.15 | -0.45% | 12,326,370 |
| Aug 27, 2026 | $42.54 | $42.64 | $41.87 | $42.34 | -0.38% | 11,738,610 |
| Aug 26, 2026 | $42.21 | $43.03 | $42.18 | $42.50 | -0.84% | 11,526,230 |
| Aug 25, 2026 | $43.46 | $43.55 | $42.80 | $42.86 | -2.01% | 7,151,490 |
| Aug 24, 2026 | $44.12 | $44.38 | $43.55 | $43.74 | -2.28% | 7,544,985 |
| Aug 21, 2026 | $45.21 | $45.43 | $44.68 | $44.76 | -0.84% | 8,914,607 |
| Aug 20, 2026 | $44.85 | $45.44 | $44.74 | $45.14 | +3.22% | 10,746,500 |
| Aug 19, 2026 | $43.78 | $44.23 | $43.62 | $43.73 | +0.74% | 9,399,302 |
| Aug 18, 2026 | $43.46 | $43.60 | $43.17 | $43.41 | +1.31% | 9,672,158 |
| Aug 17, 2026 | $42.46 | $42.97 | $42.26 | $42.85 | +0.75% | 8,913,110 |
| Aug 14, 2026 | $42.52 | $42.77 | $42.27 | $42.53 | -0.70% | 6,482,074 |
| Aug 13, 2026 | $42.46 | $42.95 | $42.25 | $42.83 | -0.23% | 6,208,720 |
| Aug 12, 2026 | $42.51 | $43.11 | $42.45 | $42.93 | -0.53% | 5,883,895 |
| Aug 11, 2026 | $42.93 | $43.42 | $42.87 | $43.16 | +0.65% | 4,767,309 |
| Aug 10, 2026 | $41.94 | $43.01 | $41.88 | $42.88 | +3.00% | 8,415,591 |
| Aug 7, 2026 | $41.79 | $41.99 | $41.53 | $41.63 | -1.42% | 4,080,387 |
| Aug 6, 2026 | $41.94 | $42.37 | $41.48 | $42.23 | +2.48% | 6,095,844 |
| Aug 5, 2026 | $42.85 | $42.88 | $41.16 | $41.21 | -2.90% | 9,935,658 |
| Aug 4, 2026 | $43.22 | $43.31 | $42.19 | $42.44 | -4.11% | 13,295,380 |
| Aug 3, 2026 | $43.97 | $44.56 | $43.71 | $44.26 | -2.12% | 10,673,870 |
| Jul 31, 2026 | $44.43 | $45.22 | $44.03 | $45.22 | +2.26% | 12,519,660 |
| Jul 30, 2026 | $43.33 | $44.31 | $43.24 | $44.22 | +2.08% | 9,573,480 |
| Jul 29, 2026 | $43.34 | $43.56 | $43.07 | $43.32 | +3.96% | 8,896,222 |
| Jul 28, 2026 | $42.34 | $42.72 | $41.62 | $41.67 | -1.51% | 8,443,717 |
| Jul 27, 2026 | $42.54 | $43.03 | $42.31 | $42.31 | -3.45% | 6,823,335 |
| Jul 24, 2026 | $43.94 | $44.30 | $43.65 | $43.82 | -0.25% | 5,349,750 |
| Jul 23, 2026 | $44.27 | $44.45 | $43.81 | $43.93 | +1.41% | 7,586,780 |
| Jul 22, 2026 | $43.23 | $43.55 | $43.18 | $43.32 | +1.31% | 7,739,150 |
| Jul 21, 2026 | $42.29 | $42.77 | $42.19 | $42.76 | +1.81% | 5,310,830 |
| Jul 20, 2026 | $41.64 | $42.19 | $41.48 | $42.00 | +0.24% | 5,300,252 |
| Jul 17, 2026 | $41.79 | $41.97 | $41.37 | $41.90 | +2.00% | 5,362,559 |
| Jul 16, 2026 | $41.35 | $41.48 | $40.88 | $41.08 | -0.60% | 6,170,772 |
| Jul 15, 2026 | $41.55 | $41.64 | $40.95 | $41.33 | -0.17% | 5,345,368 |
| Jul 14, 2026 | $41.34 | $41.60 | $40.99 | $41.40 | +1.40% | 10,192,850 |
| Jul 13, 2026 | $39.99 | $41.04 | $39.91 | $40.83 | +4.16% | 10,299,830 |
| Jul 10, 2026 | $38.67 | $39.23 | $38.53 | $39.20 | +1.69% | 6,980,495 |
| Jul 9, 2026 | $38.87 | $38.98 | $38.46 | $38.55 | -1.68% | 5,908,610 |
| Jul 8, 2026 | $39.02 | $39.38 | $38.76 | $39.21 | +1.55% | 9,643,555 |
| Jul 7, 2026 | $37.97 | $38.74 | $37.74 | $38.61 | +3.26% | 9,846,976 |
| Jul 6, 2026 | $37.37 | $37.63 | $37.26 | $37.39 | -0.03% | 9,123,920 |
| Jul 2, 2026 | $37.09 | $37.50 | $36.97 | $37.40 | +3.46% | 21,305,980 |
| Jul 1, 2026 | $36.22 | $36.49 | $36.04 | $36.15 | -2.17% | 9,446,680 |
| Jun 30, 2026 | $37.32 | $37.41 | $36.91 | $36.95 | -1.07% | 17,243,960 |
| Jun 29, 2026 | $37.46 | $37.71 | $37.28 | $37.35 | +0.59% | 17,688,680 |
| Jun 26, 2026 | $37.61 | $37.65 | $37.04 | $37.13 | -1.56% | 10,661,180 |
| Jun 25, 2026 | $37.45 | $38.16 | $37.35 | $37.72 | -0.37% | 9,999,014 |
| Jun 24, 2026 | $38.05 | $38.36 | $37.68 | $37.86 | -3.74% | 12,559,170 |
| Jun 23, 2026 | $39.34 | $39.61 | $39.17 | $39.33 | -1.13% | 9,215,227 |
| Jun 22, 2026 | $39.85 | $39.85 | $39.21 | $39.78 | +1.74% | 10,117,860 |
| Jun 18, 2026 | $39.25 | $39.30 | $38.73 | $39.10 | -2.59% | 14,304,710 |
| Jun 17, 2026 | $40.98 | $41.08 | $39.98 | $40.14 | -2.45% | 10,587,150 |
| Jun 16, 2026 | $41.31 | $41.46 | $41.07 | $41.15 | -1.06% | 6,546,324 |
| Jun 15, 2026 | $41.01 | $41.77 | $40.93 | $41.59 | -2.78% | 7,507,336 |
| Jun 12, 2026 | $42.23 | $43.11 | $42.21 | $42.78 | +0.23% | 6,972,413 |
| Jun 11, 2026 | $44.13 | $44.16 | $42.62 | $42.68 | -0.63% | 7,863,455 |
| Jun 10, 2026 | $42.94 | $43.74 | $42.90 | $42.95 | +0.66% | 7,558,594 |
| Jun 9, 2026 | $43.39 | $43.42 | $42.01 | $42.67 | -2.40% | 7,780,721 |
| Jun 8, 2026 | $43.74 | $44.03 | $43.49 | $43.72 | +1.75% | 4,962,386 |
| Jun 5, 2026 | $43.83 | $43.95 | $42.94 | $42.97 | -2.43% | 6,845,261 |
| Jun 4, 2026 | $43.42 | $44.06 | $43.31 | $44.04 | +0.82% | 5,679,483 |
| Jun 3, 2026 | $43.90 | $44.11 | $43.64 | $43.68 | +0.65% | 5,125,259 |
| Jun 2, 2026 | $42.74 | $43.50 | $42.72 | $43.40 | +1.07% | 7,424,384 |
| Jun 1, 2026 | $42.56 | $43.54 | $42.47 | $42.94 | +2.56% | 9,969,614 |
| May 29, 2026 | $41.64 | $42.28 | $41.46 | $41.87 | +0.67% | 11,684,980 |
| May 28, 2026 | $41.82 | $41.96 | $41.12 | $41.59 | -0.14% | 10,905,490 |
| May 27, 2026 | $41.48 | $41.69 | $41.16 | $41.65 | -2.34% | 18,151,980 |
| May 26, 2026 | $42.50 | $42.76 | $42.07 | $42.65 | -3.85% | 25,446,650 |
| May 22, 2026 | $44.49 | $44.80 | $44.01 | $44.36 | -1.14% | 5,084,224 |
| May 21, 2026 | $45.73 | $45.85 | $44.63 | $44.87 | -0.58% | 6,417,727 |
| May 20, 2026 | $45.79 | $46.25 | $45.02 | $45.13 | -2.19% | 8,178,775 |
| May 19, 2026 | $45.93 | $46.20 | $45.40 | $46.14 | +0.98% | 4,917,955 |
| May 18, 2026 | $44.84 | $45.89 | $44.34 | $45.69 | +3.02% | 8,687,666 |
| May 15, 2026 | $43.88 | $44.39 | $43.73 | $44.35 | +0.52% | 5,380,816 |
| May 14, 2026 | $44.14 | $44.40 | $44.03 | $44.12 | -0.05% | 4,697,163 |
| May 13, 2026 | $44.25 | $44.30 | $43.90 | $44.14 | -0.59% | 4,760,883 |
| May 12, 2026 | $44.29 | $44.54 | $44.18 | $44.40 | +0.41% | 4,594,781 |
| May 11, 2026 | $44.04 | $44.45 | $43.87 | $44.22 | +2.03% | 6,608,392 |
| May 8, 2026 | $43.94 | $43.95 | $43.22 | $43.34 | -1.07% | 10,272,890 |
| May 7, 2026 | $44.18 | $44.19 | $43.40 | $43.81 | -1.84% | 9,606,810 |
| May 6, 2026 | $44.97 | $45.16 | $44.53 | $44.63 | -4.02% | 11,979,690 |
| May 5, 2026 | $46.42 | $46.85 | $46.01 | $46.50 | -0.94% | 7,368,580 |
| May 4, 2026 | $46.42 | $47.09 | $46.05 | $46.94 | +1.14% | 6,705,849 |
| May 1, 2026 | $47.08 | $47.15 | $45.98 | $46.41 | -2.05% | 11,779,040 |
| Apr 30, 2026 | $46.74 | $47.66 | $46.51 | $47.38 | +1.24% | 10,959,680 |
| Apr 29, 2026 | $46.79 | $46.86 | $46.18 | $46.80 | +0.97% | 13,815,370 |
| Apr 28, 2026 | $46.50 | $46.90 | $46.13 | $46.35 | +0.83% | 12,982,110 |
| Apr 27, 2026 | $46.73 | $46.96 | $45.93 | $45.97 | -0.61% | 9,243,350 |
| Apr 24, 2026 | $46.37 | $46.44 | $45.90 | $46.25 | -0.22% | 6,155,067 |
| Apr 23, 2026 | $46.42 | $46.58 | $45.94 | $46.35 | -0.04% | 10,117,220 |
| Apr 22, 2026 | $46.59 | $46.70 | $46.23 | $46.37 | +1.00% | 6,812,870 |
| Apr 21, 2026 | $45.43 | $46.01 | $45.31 | $45.91 | +1.75% | 7,274,665 |
| Apr 20, 2026 | $44.93 | $45.40 | $44.83 | $45.12 | +1.19% | 6,834,075 |
| Apr 17, 2026 | $44.60 | $44.78 | $43.34 | $44.59 | -6.38% | 17,580,320 |
| Apr 16, 2026 | $46.32 | $47.88 | $46.20 | $47.63 | +3.27% | 11,785,360 |
| Apr 15, 2026 | $45.95 | $46.39 | $45.70 | $46.12 | -0.11% | 11,912,030 |
| Apr 14, 2026 | $46.58 | $46.60 | $45.78 | $46.17 | -0.58% | 9,564,761 |
| Apr 13, 2026 | $46.72 | $47.00 | $46.21 | $46.44 | 0.00% | 7,117,553 |
| Apr 10, 2026 | $45.89 | $46.53 | $45.87 | $46.44 | +1.18% | 9,183,855 |
| Apr 9, 2026 | $46.30 | $47.21 | $45.58 | $45.90 | +0.02% | 13,730,210 |
| Apr 8, 2026 | $44.70 | $45.98 | $44.17 | $45.89 | -2.86% | 18,874,440 |
| Apr 7, 2026 | $47.09 | $47.77 | $47.04 | $47.24 | -0.51% | 11,640,000 |
| Apr 6, 2026 | $47.23 | $47.51 | $46.77 | $47.48 | +0.76% | 7,255,637 |
| Apr 2, 2026 | $47.69 | $47.99 | $46.65 | $47.12 | +2.06% | 29,980,740 |
| Apr 1, 2026 | $47.09 | $47.42 | $45.56 | $46.17 | -1.77% | 36,898,290 |
| Mar 31, 2026 | $48.10 | $48.27 | $45.97 | $47.00 | -0.74% | 32,813,180 |
| Mar 30, 2026 | $47.29 | $47.66 | $46.82 | $47.35 | +1.44% | 22,732,390 |
| Mar 27, 2026 | $46.06 | $46.75 | $45.92 | $46.68 | +1.10% | 15,921,330 |
| Mar 26, 2026 | $45.73 | $46.68 | $45.65 | $46.17 | +1.67% | 18,824,290 |
| Mar 25, 2026 | $44.84 | $45.65 | $44.78 | $45.41 | +1.38% | 11,676,650 |
| Mar 24, 2026 | $44.03 | $44.85 | $43.88 | $44.79 | +2.80% | 20,145,480 |
| Mar 23, 2026 | $43.03 | $43.96 | $42.68 | $43.57 | -2.70% | 41,426,840 |
| Mar 20, 2026 | $45.35 | $45.69 | $44.66 | $44.78 | -2.35% | 28,134,370 |
| Mar 19, 2026 | $45.69 | $46.79 | $45.64 | $45.86 | +2.80% | 37,659,750 |
| Mar 18, 2026 | $44.35 | $44.72 | $44.28 | $44.61 | +1.73% | 16,789,130 |
| Mar 17, 2026 | $43.67 | $44.27 | $43.51 | $43.85 | +2.21% | 18,098,350 |
| Mar 16, 2026 | $42.65 | $43.33 | $42.54 | $42.90 | +0.54% | 15,163,110 |
| Mar 13, 2026 | $42.26 | $42.83 | $42.04 | $42.67 | +1.21% | 14,407,480 |
| Mar 12, 2026 | $41.76 | $42.48 | $41.68 | $42.16 | +1.44% | 15,577,720 |
| Mar 11, 2026 | $40.60 | $41.59 | $40.40 | $41.56 | +4.06% | 16,385,260 |
| Mar 10, 2026 | $40.40 | $40.75 | $39.49 | $39.94 | -1.75% | 17,491,530 |
| Mar 9, 2026 | $40.52 | $41.20 | $40.19 | $40.65 | +0.52% | 22,075,360 |
| Mar 6, 2026 | $39.69 | $40.60 | $39.34 | $40.44 | +2.90% | 23,635,310 |
| Mar 5, 2026 | $39.28 | $39.49 | $38.93 | $39.30 | +1.18% | 11,974,710 |
| Mar 4, 2026 | $38.80 | $39.01 | $38.36 | $38.84 | -0.05% | 7,551,114 |
| Mar 3, 2026 | $39.03 | $39.56 | $38.58 | $38.86 | -1.55% | 14,301,500 |
| Mar 2, 2026 | $39.40 | $39.51 | $38.84 | $39.47 | +1.57% | 15,552,350 |
| Feb 27, 2026 | $38.80 | $38.98 | $38.37 | $38.86 | +2.29% | 8,312,286 |
| Feb 26, 2026 | $37.46 | $38.50 | $37.27 | $37.99 | -0.26% | 8,116,886 |
| Feb 25, 2026 | $38.37 | $38.37 | $37.79 | $38.09 | -0.55% | 10,814,120 |
| Feb 24, 2026 | $38.39 | $38.44 | $38.05 | $38.30 | -0.29% | 7,448,869 |
| Feb 23, 2026 | $38.31 | $38.82 | $38.13 | $38.41 | +0.60% | 6,291,407 |
| Feb 20, 2026 | $38.12 | $38.25 | $37.75 | $38.18 | -2.13% | 7,349,135 |
| Feb 19, 2026 | $39.05 | $39.51 | $38.82 | $39.01 | +1.25% | 9,471,423 |
| Feb 18, 2026 | $38.15 | $38.60 | $37.95 | $38.53 | +2.58% | 10,318,120 |
| Feb 17, 2026 | $37.64 | $37.81 | $37.05 | $37.56 | -0.27% | 7,290,323 |
| Feb 13, 2026 | $37.19 | $37.73 | $36.97 | $37.66 | +1.26% | 7,462,973 |
| Feb 12, 2026 | $38.07 | $38.15 | $36.83 | $37.19 | -3.53% | 14,268,020 |
| Feb 11, 2026 | $37.94 | $38.82 | $37.74 | $38.55 | +4.27% | 13,206,910 |
| Feb 10, 2026 | $37.01 | $37.40 | $36.15 | $36.97 | -5.74% | 23,286,030 |
| Feb 9, 2026 | $38.91 | $39.36 | $38.87 | $39.22 | +0.54% | 7,208,426 |
| Feb 6, 2026 | $38.33 | $39.19 | $38.29 | $39.01 | +2.20% | 6,063,846 |
| Feb 5, 2026 | $38.26 | $38.55 | $37.97 | $38.17 | -2.63% | 10,755,670 |
| Feb 4, 2026 | $39.22 | $39.51 | $38.90 | $39.20 | +0.98% | 11,183,340 |
| Feb 3, 2026 | $37.61 | $38.92 | $37.54 | $38.82 | +2.97% | 9,956,160 |
| Feb 2, 2026 | $37.72 | $37.95 | $37.29 | $37.70 | -0.48% | 11,537,580 |
| Jan 30, 2026 | $38.00 | $38.23 | $37.33 | $37.88 | -0.42% | 11,765,760 |
| Jan 29, 2026 | $38.63 | $38.89 | $37.84 | $38.04 | +0.90% | 12,781,160 |
| Jan 28, 2026 | $37.85 | $37.91 | $37.27 | $37.70 | +0.21% | 6,356,541 |
| Jan 27, 2026 | $37.00 | $37.64 | $36.91 | $37.62 | +2.34% | 6,159,322 |
| Jan 26, 2026 | $36.86 | $36.91 | $36.46 | $36.76 | +0.63% | 5,496,342 |
| Jan 23, 2026 | $36.44 | $36.71 | $36.12 | $36.53 | +3.10% | 7,875,513 |
| Jan 22, 2026 | $35.39 | $35.51 | $35.16 | $35.43 | -1.36% | 5,331,239 |
| Jan 21, 2026 | $35.63 | $36.10 | $35.59 | $35.92 | +2.19% | 9,110,489 |
| Jan 20, 2026 | $35.28 | $35.50 | $35.03 | $35.15 | -0.65% | 6,264,060 |
| Jan 16, 2026 | $35.41 | $35.62 | $35.29 | $35.38 | +0.65% | 5,280,236 |
| Jan 15, 2026 | $34.85 | $35.32 | $34.74 | $35.15 | -1.87% | 10,717,050 |
| Jan 14, 2026 | $34.97 | $36.29 | $34.94 | $35.82 | +1.30% | 15,467,270 |
| Jan 13, 2026 | $34.65 | $35.53 | $34.58 | $35.36 | +2.76% | 9,971,440 |
| Jan 12, 2026 | $34.32 | $34.49 | $34.06 | $34.41 | +0.35% | 7,164,250 |
| Jan 9, 2026 | $34.21 | $34.38 | $34.13 | $34.29 | +0.47% | 7,758,071 |
| Jan 8, 2026 | $33.57 | $34.21 | $33.40 | $34.13 | +1.37% | 11,671,360 |
| Jan 7, 2026 | $33.65 | $33.93 | $33.58 | $33.67 | -2.01% | 12,192,070 |
| Jan 6, 2026 | $35.31 | $35.48 | $34.34 | $34.36 | -4.87% | 16,254,990 |
| Jan 5, 2026 | $35.56 | $36.23 | $34.63 | $36.12 | +0.81% | 16,043,830 |
| Jan 2, 2026 | $35.10 | $35.85 | $35.05 | $35.83 | +3.17% | 7,571,439 |
| Dec 31, 2025 | $34.84 | $34.84 | $34.56 | $34.73 | -0.06% | 4,010,948 |
| Dec 30, 2025 | $34.65 | $34.86 | $34.64 | $34.75 | +0.87% | 5,379,134 |
| Dec 29, 2025 | $34.61 | $34.61 | $34.29 | $34.45 | +0.53% | 7,542,433 |
| Dec 26, 2025 | $34.25 | $34.34 | $34.13 | $34.27 | -0.12% | 3,381,554 |
| Dec 24, 2025 | $34.50 | $34.56 | $34.26 | $34.31 | -0.78% | 3,128,625 |
| Dec 23, 2025 | $34.51 | $34.64 | $34.45 | $34.58 | +1.29% | 6,844,205 |
| Dec 22, 2025 | $34.23 | $34.60 | $34.11 | $34.14 | +0.59% | 10,095,960 |
| Dec 19, 2025 | $33.83 | $34.09 | $33.81 | $33.94 | +1.89% | 12,735,170 |
| Dec 18, 2025 | $34.19 | $34.19 | $33.22 | $33.31 | -3.37% | 15,228,880 |
| Dec 17, 2025 | $34.50 | $34.56 | $34.12 | $34.47 | +2.10% | 7,160,792 |
| Dec 16, 2025 | $34.46 | $34.55 | $33.74 | $33.76 | -4.23% | 11,885,390 |
| Dec 15, 2025 | $35.53 | $35.53 | $34.96 | $35.25 | -0.03% | 6,062,575 |
| Dec 12, 2025 | $35.46 | $35.51 | $35.03 | $35.26 | -0.76% | 6,524,852 |
| Dec 11, 2025 | $35.72 | $35.89 | $35.46 | $35.53 | -0.98% | 6,257,914 |
| Dec 10, 2025 | $35.54 | $35.98 | $35.42 | $35.88 | +0.93% | 6,045,745 |
| Dec 9, 2025 | $35.79 | $36.02 | $35.52 | $35.55 | -0.64% | 5,700,216 |
| Dec 8, 2025 | $35.83 | $36.10 | $35.71 | $35.78 | -0.14% | 8,210,546 |
| Dec 5, 2025 | $36.20 | $36.73 | $35.79 | $35.83 | -3.76% | 12,361,990 |
| Dec 4, 2025 | $37.01 | $37.44 | $36.97 | $37.23 | -0.03% | 7,953,693 |
| Dec 3, 2025 | $36.69 | $37.26 | $36.69 | $37.24 | +2.42% | 5,559,317 |
| Dec 2, 2025 | $36.48 | $36.52 | $36.18 | $36.36 | -0.41% | 3,689,402 |
| Dec 1, 2025 | $36.39 | $36.72 | $36.34 | $36.51 | +1.14% | 4,773,756 |
| Nov 28, 2025 | $35.82 | $36.21 | $35.80 | $36.10 | +0.47% | 2,879,519 |
| Nov 26, 2025 | $35.83 | $36.11 | $35.80 | $35.93 | +0.67% | 3,990,497 |
| Nov 25, 2025 | $35.77 | $35.95 | $35.51 | $35.69 | -0.61% | 5,403,416 |
| Nov 24, 2025 | $35.64 | $35.97 | $35.42 | $35.91 | -0.19% | 6,694,710 |
| Nov 21, 2025 | $35.53 | $36.11 | $35.40 | $35.98 | +0.73% | 8,785,353 |
| Nov 20, 2025 | $36.05 | $36.41 | $35.63 | $35.72 | -0.64% | 7,073,554 |
| Nov 19, 2025 | $35.65 | $35.98 | $35.62 | $35.95 | -2.02% | 7,181,082 |
| Nov 18, 2025 | $35.94 | $36.77 | $35.92 | $36.69 | +0.52% | 8,211,815 |
| Nov 17, 2025 | $36.53 | $36.99 | $36.44 | $36.50 | -0.08% | 9,067,016 |
| Nov 14, 2025 | $36.02 | $36.53 | $35.90 | $36.53 | +0.11% | 7,048,120 |
| Nov 13, 2025 | $36.93 | $37.03 | $36.37 | $36.49 | -1.00% | 5,988,946 |
| Nov 12, 2025 | $36.84 | $37.59 | $36.73 | $36.86 | -1.31% | 8,383,740 |
| Nov 11, 2025 | $37.24 | $37.64 | $37.24 | $37.35 | +0.62% | 6,252,621 |
| Nov 10, 2025 | $36.60 | $37.12 | $36.29 | $37.12 | +1.48% | 7,050,904 |
| Nov 7, 2025 | $35.89 | $36.60 | $35.87 | $36.58 | +2.12% | 6,287,835 |
| Nov 6, 2025 | $35.61 | $36.02 | $35.59 | $35.82 | +0.39% | 7,098,445 |
| Nov 5, 2025 | $35.48 | $36.13 | $35.48 | $35.68 | +1.59% | 10,053,830 |
| Nov 4, 2025 | $35.46 | $35.61 | $34.89 | $35.12 | +0.72% | 13,631,250 |
| Nov 3, 2025 | $35.02 | $35.28 | $34.83 | $34.87 | -0.74% | 5,974,742 |
| Oct 31, 2025 | $34.86 | $35.15 | $34.59 | $35.13 | +1.04% | 5,819,031 |
| Oct 30, 2025 | $35.02 | $35.36 | $34.75 | $34.77 | -1.22% | 10,066,460 |
| Oct 29, 2025 | $34.67 | $35.47 | $34.66 | $35.20 | +2.15% | 8,743,000 |
| Oct 28, 2025 | $34.65 | $34.79 | $34.44 | $34.46 | -0.89% | 5,132,239 |
| Oct 27, 2025 | $34.77 | $34.90 | $34.60 | $34.77 | +0.67% | 4,173,302 |
| Oct 24, 2025 | $34.85 | $35.05 | $34.54 | $34.54 | -1.31% | 6,005,687 |
| Oct 23, 2025 | $34.95 | $35.13 | $34.75 | $35.00 | +1.98% | 8,478,021 |
| Oct 22, 2025 | $33.51 | $34.41 | $33.50 | $34.32 | +3.50% | 7,017,631 |
| Oct 21, 2025 | $33.21 | $33.44 | $33.01 | $33.16 | -0.18% | 4,443,295 |
| Oct 20, 2025 | $33.07 | $33.31 | $32.93 | $33.22 | – | 5,937,700 |
Seasonality
BP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 1.2% | 1.3% | -0.1% | 0.5% | -2.1% | 1.9% | 0.2% | 0.6% | 1.5% | 3.3% | -0.1% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 9.1% | 3.9% | 20.9% | 0.8% | -10.6% | -11.8% | 22.4% | -4.0% | 2.6% | 14.5% | ||
| 2025 | 5.1% | 8.1% | 2.0% | -18.7% | 7.7% | 2.9% | 7.4% | 11.2% | -2.2% | 1.9% | 4.2% | -3.8% |
| 2024 | -0.8% | 0.9% | 7.7% | 2.9% | -2.0% | -3.9% | -2.0% | -2.6% | -7.6% | -6.5% | 1.4% | 0.9% |
| 2023 | 3.7% | 10.4% | -4.2% | 6.2% | -15.4% | 4.7% | 5.7% | 0.9% | 4.1% | -5.5% | 0.5% | -2.5% |
| 2022 | 16.1% | -4.6% | 0.7% | -2.3% | 13.9% | -12.4% | 3.6% | 6.2% | -7.4% | 16.6% | 9.0% | -2.7% |
| 2021 | 8.3% | 11.3% | -0.2% | 3.3% | 5.5% | 0.7% | -8.5% | 2.4% | 11.7% | 5.3% | -8.8% | 2.6% |
| 2020 | -4.3% | -11.9% | -22.1% | -2.4% | -0.2% | 0.8% | -5.5% | -3.8% | -16.6% | -11.3% | 28.9% | 4.9% |
| 2019 | 8.4% | 5.2% | 2.5% | 0.0% | -5.5% | 2.4% | -4.7% | -5.5% | 2.8% | -0.2% | 0.3% | 0.9% |
| 2018 | 1.8% | -7.8% | 4.3% | 10.0% | 4.1% | -0.3% | -1.2% | -3.6% | 7.5% | -5.9% | -5.6% | -6.0% |
| 2017 | -3.7% | -4.1% | 1.8% | -0.6% | 7.2% | -4.1% | 1.4% | 0.5% | 10.7% | 5.8% | -0.0% | 4.9% |