BP(BP)
BP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $45.74 | $45.85 | $44.63 | $44.87 | 6.06M |
| 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 |
| 4/21/2026 | $45.43 | $46.01 | $45.31 | $45.91 | 7.27M |
| 4/20/2026 | $44.93 | $45.40 | $44.83 | $45.12 | 6.83M |
| 4/17/2026 | $44.60 | $44.78 | $43.34 | $44.59 | 17.58M |
| 4/16/2026 | $46.32 | $47.88 | $46.20 | $47.63 | 11.79M |
| 4/15/2026 | $45.95 | $46.39 | $45.70 | $46.12 | 11.91M |
| 4/14/2026 | $46.58 | $46.60 | $45.78 | $46.17 | 9.56M |
| 4/13/2026 | $46.72 | $47.00 | $46.21 | $46.44 | 7.12M |
| 4/10/2026 | $45.89 | $46.53 | $45.87 | $46.44 | 9.18M |
| 4/9/2026 | $46.30 | $47.21 | $45.58 | $45.90 | 13.73M |
| 4/8/2026 | $44.70 | $45.98 | $44.17 | $45.89 | 18.87M |
| 4/7/2026 | $47.09 | $47.77 | $47.04 | $47.24 | 11.64M |
| 4/6/2026 | $47.23 | $47.51 | $46.77 | $47.48 | 7.26M |
| 4/2/2026 | $47.69 | $47.99 | $46.65 | $47.12 | 29.98M |
| 4/1/2026 | $47.09 | $47.42 | $45.56 | $46.17 | 36.90M |
| 3/31/2026 | $48.10 | $48.27 | $45.97 | $47.00 | 32.81M |
| 3/30/2026 | $47.29 | $47.66 | $46.82 | $47.35 | 22.73M |
| 3/27/2026 | $46.06 | $46.75 | $45.92 | $46.68 | 15.92M |
| 3/26/2026 | $45.73 | $46.68 | $45.65 | $46.17 | 18.82M |
| 3/25/2026 | $44.84 | $45.65 | $44.78 | $45.41 | 11.68M |
| 3/24/2026 | $44.03 | $44.85 | $43.88 | $44.79 | 20.15M |
| 3/23/2026 | $43.03 | $43.96 | $42.68 | $43.57 | 41.43M |
| 3/20/2026 | $45.35 | $45.69 | $44.66 | $44.78 | 28.13M |
| 3/19/2026 | $45.69 | $46.79 | $45.64 | $45.86 | 37.66M |
| 3/18/2026 | $44.35 | $44.72 | $44.28 | $44.61 | 16.79M |
| 3/17/2026 | $43.67 | $44.27 | $43.51 | $43.85 | 18.10M |
| 3/16/2026 | $42.65 | $43.33 | $42.54 | $42.90 | 15.16M |
| 3/13/2026 | $42.26 | $42.83 | $42.04 | $42.67 | 14.41M |
| 3/12/2026 | $41.76 | $42.48 | $41.68 | $42.16 | 15.58M |
| 3/11/2026 | $40.60 | $41.59 | $40.40 | $41.56 | 16.39M |
| 3/10/2026 | $40.40 | $40.75 | $39.49 | $39.94 | 17.49M |
| 3/9/2026 | $40.52 | $41.20 | $40.19 | $40.65 | 22.08M |
| 3/6/2026 | $39.69 | $40.60 | $39.34 | $40.44 | 23.64M |
| 3/5/2026 | $39.28 | $39.49 | $38.92 | $39.30 | 11.97M |
| 3/4/2026 | $38.80 | $39.01 | $38.35 | $38.84 | 7.55M |
| 3/3/2026 | $39.03 | $39.56 | $38.58 | $38.86 | 14.30M |
| 3/2/2026 | $39.40 | $39.51 | $38.84 | $39.47 | 15.55M |
| 2/27/2026 | $38.80 | $38.98 | $38.37 | $38.86 | 8.31M |
| 2/26/2026 | $37.46 | $38.49 | $37.27 | $37.99 | 8.12M |
| 2/25/2026 | $38.37 | $38.37 | $37.79 | $38.09 | 10.81M |
| 2/24/2026 | $38.39 | $38.44 | $38.05 | $38.30 | 7.45M |
| 2/23/2026 | $38.31 | $38.82 | $38.13 | $38.41 | 6.29M |