BP Stock Prices

Data as of Nov 12, 2026

Last

45.82

Change

+0.56

Open

45.31

Previous

45.26

High

46.04

Low

45.08

Bid

-

Ask

-

Volume

5,990,439

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

30.5%

Hist Vol

30.1%

Opt Volume

84,664

Open Int

457,056

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 12, 2026	45.31	46.04	45.08	45.82	+0.56	5,990,439	84,664	0.305	0.301
Nov 11, 2026	45.24	45.30	44.85	45.26	+0.68	5,220,874	8,676	0.324	0.301
Nov 10, 2026	43.77	44.65	43.38	44.58	-0.01	7,283,450	44,495	0.308	0.301
Nov 9, 2026	44.47	44.91	44.02	44.59	+0.06	8,200,433	7,324	0.324	0.301
Nov 6, 2026	44.26	44.90	44.07	44.53	-0.17	7,009,326	18,465	0.303	0.302
Nov 5, 2026	46.01	46.43	44.67	44.70	-0.91	9,529,912	16,269	0.356	0.302
Nov 4, 2026	47.39	47.39	45.26	45.61	-1.98	12,377,219	37,006	0.372	0.301
Nov 3, 2026	47.53	47.81	47.31	47.59	-0.29	6,763,392	10,096	0.339	0.298
Nov 2, 2026	49.38	49.50	47.74	47.88	-2.51	8,712,540	11,823	0.369	0.298
Oct 30, 2026	49.76	50.83	49.74	50.39	+0.04	9,834,005	11,459	0.316	0.294
Oct 29, 2026	50.47	50.70	49.87	50.35	+0.56	7,293,566	13,458	0.352	0.294
Oct 28, 2026	49.26	50.48	49.09	49.79	+0.86	12,167,742	6,120	0.368	0.295
Oct 27, 2026	50.09	50.53	48.89	48.93	-1.60	7,066,093	11,459	0.359	0.294
Oct 26, 2026	50.42	51.27	50.41	50.53	-0.79	7,830,627	7,679	0.380	0.292
Oct 23, 2026	50.62	51.49	50.55	51.32	+1.27	9,101,208	17,721	0.351	0.292
Oct 22, 2026	50.29	50.42	49.20	50.05	+0.20	7,576,596	6,038	0.344	0.292
Oct 21, 2026	49.73	50.13	49.48	49.85	+0.46	11,029,882	13,745	0.324	0.294
Oct 20, 2026	49.90	49.99	48.50	49.39	-0.05	11,298,680	10,250	0.342	0.294
Oct 19, 2026	49.45	50.03	49.24	49.44	-0.77	7,154,092	8,113	0.353	0.294
Oct 16, 2026	49.35	50.27	49.20	50.21	+1.77	11,461,091	34,251	0.332	0.293
Oct 15, 2026	49.21	49.24	48.27	48.44	-0.37	7,852,012	15,319	0.331	0.292
Oct 14, 2026	48.51	48.98	48.46	48.81	+0.28	9,881,943	12,253	0.331	0.292
Oct 13, 2026	47.99	48.74	47.81	48.53	+1.80	12,203,607	39,672	0.357	0.293
Oct 12, 2026	46.91	47.26	46.66	46.73	+0.48	7,057,464	17,139	0.331	0.290
Oct 9, 2026	46.31	46.82	46.08	46.25	-0.11	8,198,614	41,987	0.337	0.291
Oct 8, 2026	46.04	46.56	45.92	46.36	+1.85	9,553,604	30,480	0.352	0.291
Oct 7, 2026	45.13	45.56	44.45	44.51	-0.50	6,335,400	5,217	0.339	0.289
Oct 6, 2026	44.25	45.21	44.12	45.01	+0.39	12,843,661	13,178	0.338	0.289
Oct 5, 2026	44.52	45.02	44.09	44.62	-0.17	8,783,905	5,191	0.342	0.289
Oct 2, 2026	44.05	44.89	44.01	44.79	+0.00	7,555,910	8,209	0.322	0.289
Oct 1, 2026	43.57	44.59	43.56	44.50	+0.51	11,630,515	5,324	0.333	0.289
Sep 30, 2026	43.50	44.42	43.44	43.99	+0.47	7,262,912	10,893	0.329	0.289
Sep 29, 2026	43.36	44.04	43.35	43.52	-0.91	5,155,184	11,667	0.332	0.289
Sep 28, 2026	44.80	45.15	44.37	44.43	+0.28	7,454,208	7,162	0.343	0.290
Sep 25, 2026	44.01	44.47	43.81	44.15	-0.26	7,825,805	15,153	0.332	0.290
Sep 24, 2026	45.00	45.55	44.09	44.41	-0.08	13,097,773	13,596	0.319	0.290
Sep 23, 2026	43.82	44.57	43.63	44.49	+1.39	8,454,489	9,329	0.319	0.290
Sep 22, 2026	42.71	43.60	42.47	43.10	-0.06	8,677,568	10,908	0.323	0.288
Sep 21, 2026	44.71	44.71	43.12	43.16	-1.42	16,531,614	16,157	0.342	0.289
Sep 18, 2026	44.70	45.07	44.54	44.58	-0.84	11,215,557	12,910	0.316	0.287
Sep 17, 2026	45.06	45.73	45.01	45.42	+0.04	7,688,940	28,114	0.324	0.286
Sep 16, 2026	46.72	46.79	45.24	45.38	-1.58	9,322,874	16,667	0.324	0.286
Sep 15, 2026	45.96	47.04	45.85	46.96	+1.03	12,274,645	22,674	0.330	0.284
Sep 14, 2026	46.64	46.80	45.66	45.93	-0.22	11,524,461	14,094	0.337	0.284
Sep 11, 2026	46.02	46.38	45.75	46.15	+0.07	5,627,400	9,420	0.301	0.284
Sep 10, 2026	46.13	46.30	45.46	46.08	+0.40	7,515,162	14,702	0.320	0.284
Sep 9, 2026	45.80	45.89	44.91	45.68	+0.80	11,792,359	14,733	0.327	0.285
Sep 8, 2026	44.86	45.40	44.50	44.88	+0.00	6,110,826	11,996	0.327	0.284
Sep 4, 2026	43.76	44.01	42.94	43.81	+0.23	7,012,309	9,230	0.294	0.284
Sep 3, 2026	43.91	44.05	43.56	43.58	-0.35	5,787,566	7,366	0.303	0.284
Sep 2, 2026	43.61	44.22	43.53	43.93	-0.54	7,559,463	10,923	0.291	0.285
Sep 1, 2026	43.81	44.55	43.59	44.47	+1.60	15,881,067	13,977	0.318	0.284
Aug 31, 2026	42.89	43.35	42.41	42.87	+0.72	13,471,408	35,145	0.324	0.283
Aug 28, 2026	42.01	42.16	41.72	42.15	-0.19	11,718,056	24,429	0.282	0.282
Aug 27, 2026	42.54	42.64	41.87	42.34	-0.16	11,732,899	7,784	0.303	0.282
Aug 26, 2026	42.21	43.03	42.18	42.50	-0.36	11,441,800	9,790	0.290	0.282
Aug 25, 2026	43.46	43.55	42.80	42.86	-0.88	7,439,101	5,870	0.291	0.282
Aug 24, 2026	44.12	44.38	43.55	43.74	-1.02	7,542,971	9,740	0.306	0.282
Aug 21, 2026	45.21	45.43	44.68	44.76	-0.38	8,081,755	22,789	0.277	0.281
Aug 20, 2026	44.85	45.44	44.74	45.14	+1.41	10,736,706	43,318	0.323	0.281
Aug 19, 2026	43.78	44.23	43.62	43.73	+0.32	9,029,370	21,121	0.313	0.280
Aug 18, 2026	43.46	43.60	43.17	43.41	+0.56	9,667,068	35,300	0.307	0.280
Aug 17, 2026	42.46	42.97	42.26	42.85	+0.32	8,910,561	7,522	0.309	0.279
Aug 14, 2026	42.52	42.77	42.27	42.53	-0.30	6,332,314	22,767	0.266	0.279
Aug 13, 2026	42.46	42.95	42.25	42.83	-0.10	6,059,096	131,198	0.238	0.280
Aug 12, 2026	42.51	43.11	42.45	42.93	-0.23	5,631,837	7,685	0.290	0.280

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.