BP(BP)
BP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $41.64 | $42.19 | $41.48 | $42.00 | 5.28M |
| 7/17/2026 | $41.79 | $41.97 | $41.37 | $41.90 | 5.36M |
| 7/16/2026 | $41.35 | $41.48 | $40.88 | $41.08 | 6.17M |
| 7/15/2026 | $41.55 | $41.64 | $40.95 | $41.33 | 5.35M |
| 7/14/2026 | $41.34 | $41.60 | $40.99 | $41.40 | 10.19M |
| 7/13/2026 | $39.99 | $41.04 | $39.91 | $40.83 | 10.30M |
| 7/10/2026 | $38.67 | $39.23 | $38.53 | $39.20 | 6.98M |
| 7/9/2026 | $38.87 | $38.98 | $38.46 | $38.55 | 5.91M |
| 7/8/2026 | $39.02 | $39.38 | $38.76 | $39.21 | 9.64M |
| 7/7/2026 | $37.97 | $38.74 | $37.74 | $38.61 | 9.85M |
| 7/6/2026 | $37.37 | $37.63 | $37.26 | $37.39 | 9.12M |
| 7/2/2026 | $37.09 | $37.50 | $36.97 | $37.40 | 21.31M |
| 7/1/2026 | $36.22 | $36.49 | $36.04 | $36.15 | 9.45M |
| 6/30/2026 | $37.32 | $37.41 | $36.91 | $36.95 | 17.24M |
| 6/29/2026 | $37.46 | $37.71 | $37.28 | $37.35 | 17.69M |
| 6/26/2026 | $37.60 | $37.65 | $37.04 | $37.13 | 10.66M |
| 6/25/2026 | $37.45 | $38.16 | $37.35 | $37.72 | 10.00M |
| 6/24/2026 | $38.05 | $38.36 | $37.67 | $37.86 | 12.56M |
| 6/23/2026 | $39.34 | $39.60 | $39.17 | $39.33 | 9.22M |
| 6/22/2026 | $39.85 | $39.85 | $39.21 | $39.78 | 10.12M |
| 6/18/2026 | $39.25 | $39.30 | $38.73 | $39.10 | 14.30M |
| 6/17/2026 | $40.98 | $41.08 | $39.98 | $40.14 | 10.59M |
| 6/16/2026 | $41.31 | $41.46 | $41.07 | $41.15 | 6.55M |
| 6/15/2026 | $41.01 | $41.77 | $40.93 | $41.59 | 7.51M |
| 6/12/2026 | $42.23 | $43.11 | $42.21 | $42.78 | 6.97M |
| 6/11/2026 | $44.13 | $44.16 | $42.62 | $42.68 | 7.86M |
| 6/10/2026 | $42.94 | $43.74 | $42.90 | $42.95 | 7.56M |
| 6/9/2026 | $43.39 | $43.42 | $42.01 | $42.67 | 7.78M |
| 6/8/2026 | $43.74 | $44.03 | $43.49 | $43.72 | 4.96M |
| 6/5/2026 | $43.83 | $43.95 | $42.94 | $42.97 | 6.85M |
| 6/4/2026 | $43.42 | $44.06 | $43.31 | $44.04 | 5.68M |
| 6/3/2026 | $43.90 | $44.11 | $43.64 | $43.68 | 5.13M |
| 6/2/2026 | $42.74 | $43.50 | $42.72 | $43.40 | 7.42M |
| 6/1/2026 | $42.56 | $43.54 | $42.47 | $42.94 | 9.97M |
| 5/29/2026 | $41.64 | $42.28 | $41.46 | $41.87 | 11.68M |
| 5/28/2026 | $41.82 | $41.96 | $41.12 | $41.59 | 10.91M |
| 5/27/2026 | $41.48 | $41.69 | $41.16 | $41.65 | 18.15M |
| 5/26/2026 | $42.50 | $42.76 | $42.07 | $42.65 | 25.45M |
| 5/22/2026 | $44.49 | $44.80 | $44.01 | $44.36 | 5.08M |
| 5/21/2026 | $45.73 | $45.85 | $44.63 | $44.87 | 6.42M |
| 5/20/2026 | $45.79 | $46.25 | $45.02 | $45.13 | 8.18M |
| 5/19/2026 | $45.93 | $46.20 | $45.40 | $46.14 | 4.92M |
| 5/18/2026 | $44.84 | $45.89 | $44.34 | $45.69 | 8.69M |
| 5/15/2026 | $43.88 | $44.39 | $43.73 | $44.35 | 5.38M |
| 5/14/2026 | $44.14 | $44.40 | $44.03 | $44.12 | 4.70M |
| 5/13/2026 | $44.25 | $44.30 | $43.90 | $44.14 | 4.76M |
| 5/12/2026 | $44.29 | $44.54 | $44.18 | $44.40 | 4.59M |
| 5/11/2026 | $44.04 | $44.45 | $43.87 | $44.22 | 6.61M |
| 5/8/2026 | $43.94 | $43.95 | $43.22 | $43.34 | 10.27M |
| 5/7/2026 | $44.18 | $44.19 | $43.40 | $43.81 | 9.61M |
| 5/6/2026 | $44.97 | $45.16 | $44.53 | $44.63 | 11.98M |
| 5/5/2026 | $46.42 | $46.85 | $46.01 | $46.50 | 7.37M |
| 5/4/2026 | $46.42 | $47.09 | $46.05 | $46.94 | 6.71M |
| 5/1/2026 | $47.08 | $47.15 | $45.98 | $46.41 | 11.78M |
| 4/30/2026 | $46.74 | $47.66 | $46.51 | $47.38 | 10.96M |
| 4/29/2026 | $46.79 | $46.86 | $46.18 | $46.80 | 13.82M |
| 4/28/2026 | $46.50 | $46.90 | $46.13 | $46.35 | 12.98M |
| 4/27/2026 | $46.73 | $46.96 | $45.93 | $45.97 | 9.24M |
| 4/24/2026 | $46.37 | $46.44 | $45.90 | $46.25 | 6.16M |
| 4/23/2026 | $46.42 | $46.58 | $45.94 | $46.35 | 10.12M |
| 4/22/2026 | $46.59 | $46.70 | $46.23 | $46.37 | 6.81M |