BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	35.60	36.48	35.60	36.15	36.15	0.92%	28,848
Nov 6, 2025	35.75	36.00	35.59	35.82	35.82	-0.23%	37,040
Nov 5, 2025	35.50	36.12	35.31	35.90	35.90	1.92%	36,309
Nov 4, 2025	35.63	35.63	34.92	35.23	35.23	0.78%	83,048
Nov 3, 2025	34.63	35.70	34.40	34.95	34.95	-0.11%	45,075
Oct 31, 2025	34.69	35.01	34.60	34.99	34.99	0.23%	21,486
Oct 30, 2025	34.98	35.33	34.81	34.91	34.91	-0.93%	170,742
Oct 29, 2025	34.71	35.27	34.68	35.24	35.24	2.03%	21,924
Oct 28, 2025	34.52	34.74	34.49	34.54	34.54	-0.59%	3,115
Oct 27, 2025	34.65	34.89	34.64	34.74	34.74	0.24%	2,749
Oct 24, 2025	34.76	35.44	34.66	34.66	34.66	-0.98%	11,023
Oct 23, 2025	34.71	35.70	34.60	35.00	35.00	3.42%	29,155
Oct 22, 2025	33.50	33.86	33.45	33.85	33.85	1.64%	12,613
Oct 21, 2025	33.12	33.30	33.03	33.30	33.30	0.40%	9,393
Oct 20, 2025	33.52	33.52	32.97	33.17	33.17	0.19%	13,832
Oct 17, 2025	32.43	33.13	32.20	33.10	33.10	0.61%	14,365
Oct 16, 2025	34.23	34.23	32.90	32.90	32.90	-1.35%	12,065
Oct 15, 2025	33.34	33.61	33.28	33.35	33.35	0.13%	17,471
Oct 14, 2025	32.88	33.32	32.69	33.31	33.31	-1.12%	13,520
Oct 13, 2025	34.41	34.41	33.63	33.69	33.69	-0.09%	12,403
Oct 10, 2025	34.38	34.38	33.46	33.72	33.72	-1.93%	21,573
Oct 9, 2025	34.73	35.03	34.38	34.38	34.38	-0.82%	44,878
Oct 8, 2025	34.89	35.02	34.56	34.67	34.67	-0.22%	63,116
Oct 7, 2025	35.05	35.12	34.52	34.74	34.74	-0.46%	62,965
Oct 6, 2025	34.56	34.97	34.56	34.90	34.90	1.89%	32,038
Oct 3, 2025	33.85	34.43	33.85	34.26	34.26	0.75%	61,913
Oct 2, 2025	34.58	34.58	33.95	34.00	34.00	-1.54%	44,480
Oct 1, 2025	34.75	34.80	34.53	34.53	34.53	0.41%	86,456
Sep 30, 2025	35.00	35.41	34.22	34.39	34.39	-0.92%	52,401
Sep 29, 2025	35.82	36.87	34.67	34.71	34.71	-2.63%	39,217
Sep 26, 2025	34.66	35.87	34.65	35.65	35.65	1.48%	47,801
Sep 25, 2025	35.28	35.33	35.00	35.13	35.13	-0.61%	19,161
Sep 24, 2025	34.82	35.43	34.82	35.34	35.34	1.45%	14,656
Sep 23, 2025	34.81	35.24	34.81	34.84	34.84	1.16%	34,064
Sep 22, 2025	34.74	34.74	34.06	34.44	34.44	0.91%	14,605
Sep 19, 2025	34.46	34.48	33.95	34.13	34.13	-0.88%	32,039
Sep 18, 2025	34.58	34.76	34.37	34.43	34.43	-0.15%	61,113
Sep 17, 2025	34.13	34.48	34.13	34.48	34.48	0.02%	11,657
Sep 16, 2025	34.12	34.51	34.11	34.48	34.48	1.19%	26,118
Sep 15, 2025	34.16	34.20	34.00	34.07	34.07	0.33%	9,948
Sep 12, 2025	34.58	34.77	33.81	33.96	33.96	-1.72%	126,285
Sep 11, 2025	34.86	34.86	34.20	34.56	34.56	-0.26%	35,298
Sep 10, 2025	34.24	34.65	34.14	34.65	34.65	0.55%	15,353
Sep 9, 2025	34.32	34.75	34.29	34.46	34.46	1.74%	37,031
Sep 8, 2025	34.17	34.26	33.73	33.87	33.87	0.33%	46,039
Sep 5, 2025	33.82	34.50	33.70	33.76	33.76	-2.03%	40,505
Sep 4, 2025	34.45	34.52	34.22	34.46	34.46	-0.46%	41,317
Sep 3, 2025	34.92	35.13	34.50	34.62	34.62	-1.58%	244,981
Sep 2, 2025	35.47	35.47	34.53	35.17	35.17	-0.12%	48,457
Aug 29, 2025	35.17	35.42	35.14	35.21	35.21	-0.24%	16,634