BP p.l.c. Stock Price History

NYSE: BPEnergyIntegrated oil CompaniesUSD

46.25-0.11 (-0.24%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BP price history at a glance

The price history for BP p.l.c. (BP) on this page begins on December 29, 1969, when the stock closed at $2.63; it most recently closed at $46.25 on October 5, 2026. The highest price in this record is $79.77, reached on November 5, 2007; the latest close is 42.0% below that peak. Across the 56 complete calendar years in the table, BP finished higher in 35 and lower in 21. Its best year was 1979 (+100.0%) and its worst was 2020 (-47.2%).

Over roughly 57 years the share price changed +1661.9%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, BP has gained 34.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1969: $79.77
Date of high: Nov 5, 2007
Low since 1969: $1.59
Date of low: May 18, 1970
52-week high: $48.27
52-week low: $32.72
Last close: $46.25

BP returns

1 week

+3.26%

1 month

+1.25%

3 months

+17.98%

6 months

-0.41%

Year to date

+33.17%

1 year

+34.88%

3 years

+15.87%

5 years

+54.89%

BP price return, excluding dividends.

BP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	34.29	46.25	48.27	33.40	+29.08%
2025	31.29	35.83	37.64	25.22	+17.59%
2024	36.03	30.47	40.40	27.82	-13.93%
2023	34.46	35.40	41.38	33.53	+1.35%
2022	29.67	34.93	36.11	25.37	+31.17%
2021	24.40	26.63	30.29	20.43	+29.78%
2020	38.74	20.52	40.08	14.74	-47.15%
2019	40.24	38.83	45.38	35.73	-3.00%
2018	43.10	40.03	47.83	36.15	-4.76%
2017	37.91	42.03	42.23	33.10	+12.44%
2016	28.91	37.38	37.67	27.01	+19.58%
2015	36.58	31.26	43.85	29.35	-18.00%
2014	49.20	38.12	53.48	34.88	-20.37%
2013	44.48	47.87	48.65	39.99	+9.64%
2012	44.08	43.66	48.34	36.25	+2.15%
2011	46.08	42.74	49.50	33.62	-3.24%
2010	60.00	44.17	62.38	26.75	-23.81%
2009	47.13	57.97	60.00	33.70	+19.65%
2008	70.15	48.45	77.69	37.57	-34.23%
2007	64.97	73.67	79.77	58.62	+9.79%
2006	68.00	67.10	76.85	63.52	+4.48%
2005	57.23	64.22	72.66	56.60	+9.97%
2004	49.08	58.40	62.10	46.65	+18.22%
2003	40.61	49.40	49.60	34.67	+20.08%
2002	44.80	41.14	53.98	36.25	-11.11%
2001	48.69	46.28	55.20	42.20	-3.33%
2000	59.50	47.88	60.63	43.13	-19.28%
1999	44.75	59.31	62.63	40.19	+30.72%
1998	37.72	45.38	48.66	36.50	+14.96%
1997	35.78	39.47	46.50	32.44	+14.09%
1996	25.50	34.59	35.94	23.63	+35.50%
1995	19.94	25.53	25.97	18.91	+27.86%
1994	16.69	19.97	21.31	14.59	+24.81%
1993	11.13	16.00	16.34	10.53	+39.89%
1992	15.47	11.44	16.34	10.28	-30.02%
1991	18.28	16.34	19.38	15.47	-12.54%
1990	16.53	18.69	21.56	14.91	+14.34%
1989	13.47	16.34	16.47	13.41	+21.63%
1988	13.88	13.44	15.94	12.06	-3.80%
1987	13.81	13.97	20.09	12.44	+11.19%
1986	12.47	12.56	12.94	10.06	+1.52%
1985	10.25	12.38	13.94	9.91	+23.75%
1984	11.09	10.00	12.63	9.94	-10.61%
1983	10.03	11.19	14.72	8.75	+25.61%
1982	9.75	8.91	10.56	6.63	-14.16%
1981	16.63	10.38	18.19	9.03	-42.16%
1980	10.69	17.94	22.88	9.91	+68.82%
1979	5.27	10.63	11.63	5.00	+100.00%
1978	4.38	5.31	5.44	3.61	+19.93%
1977	4.70	4.43	5.70	4.31	-7.65%
1976	4.80	4.80	5.05	3.84	+9.64%
1975	3.75	4.38	5.33	2.78	+13.82%
1974	4.25	3.84	5.34	2.36	-27.22%
1973	2.94	5.28	5.38	2.64	+82.95%
1972	2.66	2.89	3.08	1.88	+12.82%
1971	2.47	2.56	3.05	2.20	+5.99%
1970	2.46	2.41	2.66	1.59	-8.03%
1969*	2.63	2.63	2.63	2.59	0.00%

* Partial year: the record begins after the start of 1969; return measured from the first available close.

2026 return is year to date.

BP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	46.31	46.82	46.08	46.25	-0.24%	8.42M
Oct 8, 2026	46.04	46.56	45.92	46.36	+4.16%	9.56M
Oct 7, 2026	45.13	45.56	44.45	44.51	-1.11%	6.34M
Oct 6, 2026	44.25	45.21	44.12	45.01	+0.87%	13.16M
Oct 5, 2026	44.52	45.02	44.09	44.62	-0.38%	8.78M
Oct 2, 2026	44.05	44.89	44.01	44.79	+0.65%	7.56M
Oct 1, 2026	43.57	44.59	43.56	44.50	+1.16%	11.63M
Sep 30, 2026	43.50	44.42	43.44	43.99	+1.08%	7.33M
Sep 29, 2026	43.36	44.04	43.35	43.52	-2.05%	5.16M
Sep 28, 2026	44.80	45.15	44.37	44.43	+0.63%	7.52M
Sep 25, 2026	44.01	44.47	43.81	44.15	-0.59%	7.83M
Sep 24, 2026	45.00	45.55	44.09	44.41	-0.18%	13.05M
Sep 23, 2026	43.82	44.57	43.63	44.49	+3.23%	8.70M
Sep 22, 2026	42.71	43.60	42.47	43.10	-0.14%	8.74M
Sep 21, 2026	44.71	44.71	43.12	43.16	-3.19%	16.54M
Sep 18, 2026	44.70	45.07	44.54	44.58	-1.85%	11.22M
Sep 17, 2026	45.06	45.73	45.01	45.42	+0.09%	7.69M
Sep 16, 2026	46.72	46.79	45.24	45.38	-3.36%	9.33M
Sep 15, 2026	45.96	47.04	45.85	46.96	+2.24%	12.37M
Sep 14, 2026	46.64	46.80	45.66	45.93	-0.37%	11.57M
Sep 11, 2026	46.02	46.38	45.75	46.10	+0.04%	5.63M
Sep 10, 2026	46.13	46.30	45.46	46.08	+0.88%	7.77M
Sep 9, 2026	45.80	45.89	44.91	45.68	+1.78%	11.94M
Sep 8, 2026	44.86	45.40	44.50	44.88	+2.44%	6.12M
Sep 4, 2026	43.76	44.01	42.94	43.81	+0.53%	7.06M
Sep 3, 2026	43.91	44.05	43.56	43.58	-0.80%	5.81M
Sep 2, 2026	43.61	44.22	43.53	43.93	-1.21%	7.76M
Sep 1, 2026	43.81	44.55	43.59	44.47	+3.73%	16.49M
Aug 31, 2026	42.89	43.35	42.41	42.87	+1.71%	13.47M
Aug 28, 2026	42.01	42.16	41.72	42.15	-0.45%	12.33M
Aug 27, 2026	42.54	42.64	41.87	42.34	-0.38%	11.74M
Aug 26, 2026	42.21	43.03	42.18	42.50	-0.84%	11.53M
Aug 25, 2026	43.46	43.55	42.80	42.86	-2.01%	7.15M
Aug 24, 2026	44.12	44.38	43.55	43.74	-2.28%	7.54M
Aug 21, 2026	45.21	45.43	44.68	44.76	-0.84%	8.91M
Aug 20, 2026	44.85	45.44	44.74	45.14	+3.22%	10.75M
Aug 19, 2026	43.78	44.23	43.62	43.73	+0.74%	9.40M
Aug 18, 2026	43.46	43.60	43.17	43.41	+1.31%	9.67M
Aug 17, 2026	42.46	42.97	42.26	42.85	+0.75%	8.91M
Aug 14, 2026	42.52	42.77	42.27	42.53	-0.70%	6.48M
Aug 13, 2026	42.46	42.95	42.25	42.83	-0.23%	6.21M
Aug 12, 2026	42.51	43.11	42.45	42.93	-0.53%	5.88M
Aug 11, 2026	42.93	43.42	42.87	43.16	+0.65%	4.77M
Aug 10, 2026	41.94	43.01	41.88	42.88	+3.00%	8.42M
Aug 7, 2026	41.79	41.99	41.53	41.63	-1.42%	4.08M
Aug 6, 2026	41.94	42.37	41.48	42.23	+2.48%	6.10M
Aug 5, 2026	42.85	42.88	41.16	41.21	-2.90%	9.94M
Aug 4, 2026	43.22	43.31	42.19	42.44	-4.11%	13.30M
Aug 3, 2026	43.97	44.56	43.71	44.26	-2.12%	10.67M
Jul 31, 2026	44.43	45.22	44.03	45.22	+2.26%	12.52M
Jul 30, 2026	43.33	44.31	43.24	44.22	+2.08%	9.57M
Jul 29, 2026	43.34	43.56	43.07	43.32	+3.96%	8.90M
Jul 28, 2026	42.34	42.72	41.62	41.67	-1.51%	8.43M
Jul 27, 2026	42.54	43.03	42.31	42.31	-3.45%	6.82M
Jul 24, 2026	43.94	44.30	43.65	43.82	-0.25%	5.35M
Jul 23, 2026	44.27	44.45	43.81	43.93	+1.41%	7.59M
Jul 22, 2026	43.23	43.55	43.18	43.32	+1.31%	7.74M
Jul 21, 2026	42.29	42.77	42.19	42.76	+1.81%	5.31M
Jul 20, 2026	41.64	42.19	41.48	42.00	+0.24%	5.30M
Jul 17, 2026	41.79	41.97	41.37	41.90	+2.00%	5.36M
Jul 16, 2026	41.35	41.48	40.88	41.08	-0.60%	6.17M
Jul 15, 2026	41.55	41.64	40.95	41.33	-0.17%	5.35M
Jul 14, 2026	41.34	41.60	40.99	41.40	+1.40%	10.19M
Jul 13, 2026	39.99	41.04	39.91	40.83	+4.16%	10.30M
Jul 10, 2026	38.67	39.23	38.53	39.20	+1.69%	6.98M
Jul 9, 2026	38.87	38.98	38.46	38.55	-1.68%	5.91M
Jul 8, 2026	39.02	39.38	38.76	39.21	+1.55%	9.64M
Jul 7, 2026	37.97	38.74	37.74	38.61	+3.26%	9.85M
Jul 6, 2026	37.37	37.63	37.26	37.39	-0.03%	9.12M
Jul 2, 2026	37.09	37.50	36.97	37.40	+3.46%	21.30M
Jul 1, 2026	36.22	36.49	36.04	36.15	-2.17%	9.45M
Jun 30, 2026	37.32	37.41	36.91	36.95	-1.07%	17.24M
Jun 29, 2026	37.46	37.71	37.28	37.35	+0.59%	17.69M
Jun 26, 2026	37.61	37.65	37.04	37.13	-1.56%	10.66M
Jun 25, 2026	37.45	38.16	37.35	37.72	-0.37%	10.00M
Jun 24, 2026	38.05	38.36	37.68	37.86	-3.74%	12.56M
Jun 23, 2026	39.34	39.61	39.17	39.33	-1.13%	9.21M
Jun 22, 2026	39.85	39.85	39.21	39.78	+1.74%	10.12M
Jun 18, 2026	39.25	39.30	38.73	39.10	-2.59%	14.30M
Jun 17, 2026	40.98	41.08	39.98	40.14	-2.45%	10.59M
Jun 16, 2026	41.31	41.46	41.07	41.15	-1.06%	6.55M
Jun 15, 2026	41.01	41.77	40.93	41.59	-2.78%	7.51M
Jun 12, 2026	42.23	43.11	42.21	42.78	+0.23%	6.97M
Jun 11, 2026	44.13	44.16	42.62	42.68	-0.63%	7.86M
Jun 10, 2026	42.94	43.74	42.90	42.95	+0.66%	7.56M
Jun 9, 2026	43.39	43.42	42.01	42.67	-2.40%	7.78M
Jun 8, 2026	43.74	44.03	43.49	43.72	+1.75%	4.96M
Jun 5, 2026	43.83	43.95	42.94	42.97	-2.43%	6.85M
Jun 4, 2026	43.42	44.06	43.31	44.04	+0.82%	5.68M
Jun 3, 2026	43.90	44.11	43.64	43.68	+0.65%	5.13M
Jun 2, 2026	42.74	43.50	42.72	43.40	+1.07%	7.42M
Jun 1, 2026	42.56	43.54	42.47	42.94	+2.56%	9.97M
May 29, 2026	41.64	42.28	41.46	41.87	+0.67%	11.68M
May 28, 2026	41.82	41.96	41.12	41.59	-0.14%	10.90M
May 27, 2026	41.48	41.69	41.16	41.65	-2.34%	18.14M
May 26, 2026	42.50	42.76	42.07	42.65	-3.85%	25.44M
May 22, 2026	44.49	44.80	44.01	44.36	-1.14%	5.08M
May 21, 2026	45.73	45.85	44.63	44.87	-0.58%	6.42M
May 20, 2026	45.79	46.25	45.02	45.13	-2.19%	8.18M
May 19, 2026	45.93	46.20	45.40	46.14	+0.98%	4.92M
May 18, 2026	44.84	45.89	44.34	45.69	+3.02%	8.69M
May 15, 2026	43.88	44.39	43.73	44.35	+0.52%	5.38M
May 14, 2026	44.14	44.40	44.03	44.12	-0.05%	4.70M
May 13, 2026	44.25	44.30	43.90	44.14	-0.59%	4.76M
May 12, 2026	44.29	44.54	44.18	44.40	+0.41%	4.59M
May 11, 2026	44.04	44.45	43.87	44.22	+2.03%	6.61M
May 8, 2026	43.94	43.95	43.22	43.34	-1.07%	10.27M
May 7, 2026	44.18	44.19	43.40	43.81	-1.84%	9.61M
May 6, 2026	44.97	45.16	44.53	44.63	-4.02%	11.98M
May 5, 2026	46.42	46.85	46.01	46.50	-0.94%	7.37M
May 4, 2026	46.42	47.09	46.05	46.94	+1.14%	6.71M
May 1, 2026	47.08	47.15	45.98	46.41	-2.05%	11.78M
Apr 30, 2026	46.74	47.66	46.51	47.38	+1.24%	10.96M
Apr 29, 2026	46.79	46.86	46.18	46.80	+0.97%	13.82M
Apr 28, 2026	46.50	46.90	46.13	46.35	+0.83%	12.98M
Apr 27, 2026	46.73	46.96	45.93	45.97	-0.61%	9.24M
Apr 24, 2026	46.37	46.44	45.90	46.25	-0.22%	6.16M
Apr 23, 2026	46.42	46.58	45.94	46.35	-0.04%	10.12M
Apr 22, 2026	46.59	46.70	46.23	46.37	+1.00%	6.81M
Apr 21, 2026	45.43	46.01	45.31	45.91	+1.75%	7.27M
Apr 20, 2026	44.93	45.40	44.83	45.12	+1.19%	6.83M
Apr 17, 2026	44.60	44.78	43.34	44.59	-6.38%	17.58M
Apr 16, 2026	46.32	47.88	46.20	47.63	+3.27%	11.79M
Apr 15, 2026	45.95	46.39	45.70	46.12	-0.11%	11.91M
Apr 14, 2026	46.58	46.60	45.78	46.17	-0.58%	9.56M
Apr 13, 2026	46.72	47.00	46.21	46.44	0.00%	7.12M
Apr 10, 2026	45.89	46.53	45.87	46.44	+1.18%	9.18M
Apr 9, 2026	46.30	47.21	45.58	45.90	+0.02%	13.73M
Apr 8, 2026	44.70	45.98	44.17	45.89	-2.86%	18.87M
Apr 7, 2026	47.09	47.77	47.04	47.24	-0.51%	11.64M
Apr 6, 2026	47.23	47.51	46.77	47.48	+0.76%	7.26M
Apr 2, 2026	47.69	47.99	46.65	47.12	+2.06%	29.98M
Apr 1, 2026	47.09	47.42	45.56	46.17	-1.77%	36.90M
Mar 31, 2026	48.10	48.27	45.97	47.00	-0.74%	32.81M
Mar 30, 2026	47.29	47.66	46.82	47.35	+1.44%	22.73M
Mar 27, 2026	46.06	46.75	45.92	46.68	+1.10%	15.92M
Mar 26, 2026	45.73	46.68	45.65	46.17	+1.67%	18.82M
Mar 25, 2026	44.84	45.65	44.78	45.41	+1.38%	11.68M
Mar 24, 2026	44.03	44.85	43.88	44.79	+2.80%	20.15M
Mar 23, 2026	43.03	43.96	42.68	43.57	-2.70%	41.43M
Mar 20, 2026	45.35	45.69	44.66	44.78	-2.35%	28.13M
Mar 19, 2026	45.69	46.79	45.64	45.86	+2.80%	37.66M
Mar 18, 2026	44.35	44.72	44.28	44.61	+1.73%	16.79M
Mar 17, 2026	43.67	44.27	43.51	43.85	+2.21%	18.10M
Mar 16, 2026	42.65	43.33	42.54	42.90	+0.54%	15.16M
Mar 13, 2026	42.26	42.83	42.04	42.67	+1.21%	14.41M
Mar 12, 2026	41.76	42.48	41.68	42.16	+1.44%	15.58M
Mar 11, 2026	40.60	41.59	40.40	41.56	+4.06%	16.39M
Mar 10, 2026	40.40	40.75	39.49	39.94	-1.75%	17.49M
Mar 9, 2026	40.52	41.20	40.19	40.65	+0.52%	22.08M
Mar 6, 2026	39.69	40.60	39.34	40.44	+2.90%	23.64M
Mar 5, 2026	39.28	39.49	38.93	39.30	+1.18%	11.97M
Mar 4, 2026	38.80	39.01	38.36	38.84	-0.05%	7.55M
Mar 3, 2026	39.03	39.56	38.58	38.86	-1.55%	14.30M
Mar 2, 2026	39.40	39.51	38.84	39.47	+1.57%	15.55M
Feb 27, 2026	38.80	38.98	38.37	38.86	+2.29%	8.31M
Feb 26, 2026	37.46	38.50	37.27	37.99	-0.26%	8.12M
Feb 25, 2026	38.37	38.37	37.79	38.09	-0.55%	10.81M
Feb 24, 2026	38.39	38.44	38.05	38.30	-0.29%	7.45M
Feb 23, 2026	38.31	38.82	38.13	38.41	+0.60%	6.29M
Feb 20, 2026	38.12	38.25	37.75	38.18	-2.13%	7.35M
Feb 19, 2026	39.05	39.51	38.82	39.01	+1.25%	9.47M
Feb 18, 2026	38.15	38.60	37.95	38.53	+2.58%	10.32M
Feb 17, 2026	37.64	37.81	37.05	37.56	-0.27%	7.29M
Feb 13, 2026	37.19	37.73	36.97	37.66	+1.26%	7.46M
Feb 12, 2026	38.07	38.15	36.83	37.19	-3.53%	14.27M
Feb 11, 2026	37.94	38.82	37.74	38.55	+4.27%	13.21M
Feb 10, 2026	37.01	37.40	36.15	36.97	-5.74%	23.29M
Feb 9, 2026	38.91	39.36	38.87	39.22	+0.54%	7.21M
Feb 6, 2026	38.33	39.19	38.29	39.01	+2.20%	6.06M
Feb 5, 2026	38.26	38.55	37.97	38.17	-2.63%	10.76M
Feb 4, 2026	39.22	39.51	38.90	39.20	+0.98%	11.18M
Feb 3, 2026	37.61	38.92	37.54	38.82	+2.97%	9.96M
Feb 2, 2026	37.72	37.95	37.29	37.70	-0.48%	11.54M
Jan 30, 2026	38.00	38.23	37.33	37.88	-0.42%	11.77M
Jan 29, 2026	38.63	38.89	37.84	38.04	+0.90%	12.78M
Jan 28, 2026	37.85	37.91	37.27	37.70	+0.21%	6.36M
Jan 27, 2026	37.00	37.64	36.91	37.62	+2.34%	6.16M
Jan 26, 2026	36.86	36.91	36.46	36.76	+0.63%	5.50M
Jan 23, 2026	36.44	36.71	36.12	36.53	+3.10%	7.88M
Jan 22, 2026	35.39	35.51	35.16	35.43	-1.36%	5.33M
Jan 21, 2026	35.63	36.10	35.59	35.92	+2.19%	9.11M
Jan 20, 2026	35.28	35.50	35.03	35.15	-0.65%	6.26M
Jan 16, 2026	35.41	35.62	35.29	35.38	+0.65%	5.28M
Jan 15, 2026	34.85	35.32	34.74	35.15	-1.87%	10.72M
Jan 14, 2026	34.97	36.29	34.94	35.82	+1.30%	15.47M
Jan 13, 2026	34.65	35.53	34.58	35.36	+2.76%	9.97M
Jan 12, 2026	34.32	34.49	34.06	34.41	+0.35%	7.16M
Jan 9, 2026	34.21	34.38	34.13	34.29	+0.47%	7.76M
Jan 8, 2026	33.57	34.21	33.40	34.13	+1.37%	11.67M
Jan 7, 2026	33.65	33.93	33.58	33.67	-2.01%	12.19M
Jan 6, 2026	35.31	35.48	34.34	34.36	-4.87%	16.25M
Jan 5, 2026	35.56	36.23	34.63	36.12	+0.81%	16.04M
Jan 2, 2026	35.10	35.85	35.05	35.83	+3.17%	7.57M
Dec 31, 2025	34.84	34.84	34.56	34.73	-0.06%	4.01M
Dec 30, 2025	34.65	34.86	34.64	34.75	+0.87%	5.38M
Dec 29, 2025	34.61	34.61	34.29	34.45	+0.53%	7.54M
Dec 26, 2025	34.25	34.34	34.13	34.27	-0.12%	3.38M
Dec 24, 2025	34.50	34.56	34.26	34.31	-0.78%	3.13M
Dec 23, 2025	34.51	34.64	34.45	34.58	+1.29%	6.84M
Dec 22, 2025	34.23	34.60	34.11	34.14	+0.59%	10.10M
Dec 19, 2025	33.83	34.09	33.81	33.94	+1.89%	12.73M
Dec 18, 2025	34.19	34.19	33.22	33.31	-3.37%	15.23M
Dec 17, 2025	34.50	34.56	34.12	34.47	+2.10%	7.16M
Dec 16, 2025	34.46	34.55	33.74	33.76	-4.23%	11.89M
Dec 15, 2025	35.53	35.53	34.96	35.25	-0.03%	6.06M
Dec 12, 2025	35.46	35.51	35.03	35.26	-0.76%	6.52M
Dec 11, 2025	35.72	35.89	35.46	35.53	-0.98%	6.26M
Dec 10, 2025	35.54	35.98	35.42	35.88	+0.93%	6.05M
Dec 9, 2025	35.79	36.02	35.52	35.55	-0.64%	5.70M
Dec 8, 2025	35.83	36.10	35.71	35.78	-0.14%	8.21M
Dec 5, 2025	36.20	36.73	35.79	35.83	-3.76%	12.36M
Dec 4, 2025	37.01	37.44	36.97	37.23	-0.03%	7.95M
Dec 3, 2025	36.69	37.26	36.69	37.24	+2.42%	5.56M
Dec 2, 2025	36.48	36.52	36.18	36.36	-0.41%	3.69M
Dec 1, 2025	36.39	36.72	36.34	36.51	+1.14%	4.77M
Nov 28, 2025	35.82	36.21	35.80	36.10	+0.47%	2.88M
Nov 26, 2025	35.83	36.11	35.80	35.93	+0.67%	3.99M
Nov 25, 2025	35.77	35.95	35.51	35.69	-0.61%	5.40M
Nov 24, 2025	35.64	35.97	35.42	35.91	-0.19%	6.69M
Nov 21, 2025	35.53	36.11	35.40	35.98	+0.73%	8.79M
Nov 20, 2025	36.05	36.41	35.63	35.72	-0.64%	7.07M
Nov 19, 2025	35.65	35.98	35.62	35.95	-2.02%	7.18M
Nov 18, 2025	35.94	36.77	35.92	36.69	+0.52%	8.21M
Nov 17, 2025	36.53	36.99	36.44	36.50	-0.08%	9.07M
Nov 14, 2025	36.02	36.53	35.90	36.53	+0.11%	7.05M
Nov 13, 2025	36.93	37.03	36.37	36.49	-1.00%	5.99M
Nov 12, 2025	36.84	37.59	36.73	36.86	-1.31%	8.38M
Nov 11, 2025	37.24	37.64	37.24	37.35	+0.62%	6.25M
Nov 10, 2025	36.60	37.12	36.29	37.12	+1.48%	7.05M
Nov 7, 2025	35.89	36.60	35.87	36.58	+2.12%	6.29M
Nov 6, 2025	35.61	36.02	35.59	35.82	+0.39%	7.10M
Nov 5, 2025	35.48	36.13	35.48	35.68	+1.59%	10.05M
Nov 4, 2025	35.46	35.61	34.89	35.12	+0.72%	13.63M
Nov 3, 2025	35.02	35.28	34.83	34.87	-0.74%	5.97M
Oct 31, 2025	34.86	35.15	34.59	35.13	+1.04%	5.82M
Oct 30, 2025	35.02	35.36	34.75	34.77	-1.22%	10.07M
Oct 29, 2025	34.67	35.47	34.66	35.20	+2.15%	8.74M
Oct 28, 2025	34.65	34.79	34.44	34.46	-0.89%	5.13M
Oct 27, 2025	34.77	34.90	34.60	34.77	+0.67%	4.17M
Oct 24, 2025	34.85	35.05	34.54	34.54	-1.31%	6.01M
Oct 23, 2025	34.95	35.13	34.75	35.00	+1.98%	8.48M
Oct 22, 2025	33.51	34.41	33.50	34.32	+3.50%	7.02M
Oct 21, 2025	33.21	33.44	33.01	33.16	-0.18%	4.44M
Oct 20, 2025	33.07	33.31	32.92	33.22	+0.27%	5.94M
Oct 17, 2025	32.93	33.18	32.88	33.13	+1.07%	4.88M
Oct 16, 2025	33.44	33.56	32.72	32.78	-1.68%	6.28M
Oct 15, 2025	33.42	33.60	33.27	33.34	+0.69%	6.69M
Oct 14, 2025	32.85	33.37	32.78	33.11	-1.75%	8.31M
Oct 13, 2025	33.70	33.95	33.59	33.70	+0.63%	3.90M
Oct 10, 2025	33.95	34.12	33.47	33.49	-2.33%	7.54M
Oct 9, 2025	34.85	35.03	34.27	34.29	—	5.75M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BP chart for longer ranges.