BP.LBP.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $436.45 | $443.30 | $433.60 | $440.25 | 27.82M |
| 1/15/2026 | $439.00 | $440.25 | $431.40 | $437.90 | 45.48M |
| 1/14/2026 | $432.50 | $443.50 | $429.35 | $443.50 | 36.85M |
| 1/13/2026 | $428.15 | $437.20 | $426.90 | $436.90 | 28.68M |
| 1/12/2026 | $426.00 | $429.40 | $421.80 | $426.60 | 36.24M |
| 1/9/2026 | $421.65 | $427.92 | $421.00 | $425.60 | 31.22M |
| 1/8/2026 | $417.00 | $418.40 | $413.30 | $415.65 | 50.52M |
| 1/7/2026 | $421.45 | $422.35 | $414.30 | $418.20 | 49.87M |
| 1/6/2026 | $444.35 | $445.45 | $431.80 | $431.85 | 39.87M |
| 1/5/2026 | $444.00 | $444.20 | $428.60 | $435.25 | 40.88M |
| 1/2/2026 | $432.00 | $441.65 | $432.00 | $437.90 | 47.35M |
| 12/31/2025 | $430.55 | $432.80 | $429.23 | $432.80 | 5.41M |
| 12/30/2025 | $427.55 | $431.50 | $427.05 | $430.95 | 14.47M |
| 12/29/2025 | $425.80 | $427.95 | $423.50 | $427.05 | 18.73M |
| 12/24/2025 | $430.50 | $433.85 | $425.85 | $425.85 | 31.46M |
| 12/23/2025 | $424.30 | $428.30 | $423.60 | $427.50 | 35.92M |
| 12/22/2025 | $426.40 | $428.70 | $423.65 | $427.65 | 33.37M |
| 12/19/2025 | $419.25 | $424.85 | $417.25 | $424.85 | 88.94M |
| 12/18/2025 | $429.75 | $431.80 | $418.19 | $420.45 | 45.04M |
| 12/17/2025 | $426.15 | $434.10 | $425.20 | $425.55 | 46.02M |
| 12/16/2025 | $434.35 | $436.10 | $418.40 | $422.50 | 84.96M |
| 12/15/2025 | $441.90 | $443.45 | $437.45 | $437.45 | 25.24M |
| 12/12/2025 | $441.60 | $444.09 | $435.65 | $439.25 | 18.53M |
| 12/11/2025 | $444.00 | $446.02 | $441.45 | $442.05 | 27.54M |
| 12/10/2025 | $444.75 | $446.95 | $442.25 | $443.25 | 37.60M |
| 12/9/2025 | $450.30 | $451.00 | $445.20 | $446.20 | 41.33M |
| 12/8/2025 | $447.90 | $454.95 | $446.30 | $450.40 | 100.91M |
| 12/5/2025 | $450.00 | $457.45 | $449.45 | $452.85 | 26.60M |
| 12/4/2025 | $465.00 | $466.20 | $459.85 | $465.00 | 36.12M |
| 12/3/2025 | $457.00 | $464.00 | $455.90 | $464.00 | 20.16M |
| 12/2/2025 | $460.85 | $461.80 | $456.05 | $457.95 | 18.39M |
| 12/1/2025 | $453.30 | $461.50 | $452.55 | $457.55 | 19.94M |
| 11/28/2025 | $448.30 | $454.80 | $448.25 | $454.20 | 21.30M |
| 11/27/2025 | $450.90 | $451.90 | $446.10 | $447.00 | 33.51M |
| 11/26/2025 | $450.10 | $454.40 | $450.00 | $452.70 | 20.00M |
| 11/25/2025 | $454.30 | $456.75 | $448.45 | $449.50 | 50.40M |
| 11/24/2025 | $454.95 | $455.05 | $450.05 | $453.85 | 45.34M |
| 11/21/2025 | $453.00 | $454.00 | $448.60 | $453.35 | 24.95M |
| 11/20/2025 | $459.20 | $463.00 | $456.32 | $458.25 | 22.96M |
| 11/19/2025 | $462.80 | $463.35 | $451.20 | $455.60 | 30.40M |
| 11/18/2025 | $457.80 | $460.85 | $454.45 | $458.55 | 22.74M |
| 11/17/2025 | $461.35 | $465.50 | $459.00 | $463.60 | 56.75M |
| 11/14/2025 | $458.55 | $464.43 | $454.95 | $460.80 | 19.43M |
| 11/13/2025 | $464.65 | $464.65 | $458.85 | $460.05 | 21.66M |
| 11/12/2025 | $475.30 | $475.30 | $467.75 | $467.85 | 18.66M |
| 11/11/2025 | $467.15 | $476.25 | $467.15 | $476.15 | 61.36M |
| 11/10/2025 | $464.50 | $465.00 | $459.89 | $464.15 | 18.58M |
| 11/7/2025 | $459.70 | $462.55 | $455.65 | $458.70 | 18.28M |
| 11/6/2025 | $459.45 | $460.45 | $453.55 | $458.70 | 22.06M |
| 11/5/2025 | $451.10 | $462.45 | $447.45 | $461.30 | 49.14M |
| 11/4/2025 | $449.70 | $456.85 | $441.30 | $453.15 | 54.78M |
| 11/3/2025 | $449.00 | $451.35 | $443.00 | $447.40 | 23.16M |
| 10/31/2025 | $443.85 | $446.20 | $439.37 | $442.30 | 22.34M |
| 10/30/2025 | $443.00 | $448.22 | $439.15 | $447.85 | 33.51M |
| 10/29/2025 | $433.85 | $442.10 | $433.50 | $441.55 | 23.18M |
| 10/28/2025 | $432.50 | $437.20 | $430.90 | $433.70 | 21.59M |
| 10/27/2025 | $435.65 | $436.15 | $431.25 | $436.00 | 17.20M |
| 10/24/2025 | $435.90 | $437.95 | $433.75 | $434.95 | 45.73M |
| 10/23/2025 | $434.45 | $438.30 | $430.80 | $436.95 | 35.10M |
| 10/22/2025 | $417.95 | $422.55 | $417.75 | $421.40 | 51.78M |
| 10/21/2025 | $412.60 | $416.31 | $411.35 | $413.80 | 34.31M |
| 10/20/2025 | $410.15 | $416.85 | $408.85 | $410.45 | 27.94M |