BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.05	39.67	37.80	37.89	37.89	-2.84%	17,756
Feb 19, 2026	38.50	39.50	38.45	39.00	38.51	1.55%	53,233
Feb 18, 2026	38.04	38.49	37.96	38.41	37.92	2.16%	39,963
Feb 17, 2026	38.36	38.49	37.07	37.59	37.12	-0.16%	94,312
Feb 13, 2026	37.57	37.65	36.94	37.65	37.18	1.19%	139,805
Feb 12, 2026	38.13	38.14	36.84	37.21	36.74	-3.86%	251,281
Feb 11, 2026	36.97	38.80	36.40	38.70	38.21	4.94%	46,035
Feb 10, 2026	39.45	39.68	36.16	36.88	36.41	-6.04%	45,996
Feb 9, 2026	39.12	39.30	38.71	39.25	38.75	0.73%	25,127
Feb 6, 2026	38.29	39.15	38.12	38.97	38.47	2.11%	63,155
Feb 5, 2026	39.20	39.20	38.00	38.16	37.68	-2.77%	110,445
Feb 4, 2026	39.20	39.50	38.99	39.25	38.75	2.48%	75,270
Feb 3, 2026	37.50	38.48	37.48	38.30	37.81	1.51%	44,843
Feb 2, 2026	37.33	37.88	36.71	37.73	37.25	-0.11%	40,255
Jan 30, 2026	38.00	38.37	37.33	37.77	37.29	-1.12%	22,727
Jan 29, 2026	37.66	38.89	37.66	38.20	37.72	1.94%	41,413
Jan 28, 2026	37.98	37.98	37.47	37.47	37.00	0.23%	26,182
Jan 27, 2026	36.76	37.43	36.59	37.39	36.91	1.81%	26,711
Jan 26, 2026	36.62	37.04	36.52	36.72	36.26	0.66%	13,242
Jan 23, 2026	35.05	36.50	35.05	36.48	36.02	3.17%	34,892
Jan 22, 2026	35.80	35.80	35.15	35.36	34.91	-1.54%	38,786
Jan 21, 2026	35.32	36.07	35.32	35.91	35.46	2.09%	33,575
Jan 20, 2026	35.17	35.46	35.09	35.18	34.73	-0.52%	16,327
Jan 16, 2026	35.50	35.60	35.11	35.36	34.91	0.60%	83,052
Jan 15, 2026	35.11	35.28	34.74	35.15	34.70	-2.63%	104,684
Jan 14, 2026	34.74	36.15	34.74	36.10	35.64	1.89%	66,906
Jan 13, 2026	34.87	35.51	34.52	35.43	34.98	2.93%	54,777
Jan 12, 2026	34.48	34.50	34.09	34.43	33.99	0.76%	32,909
Jan 9, 2026	34.02	34.37	34.02	34.17	33.73	0.49%	143,538
Jan 8, 2026	33.96	34.00	33.42	34.00	33.57	0.59%	30,683
Jan 7, 2026	35.00	35.00	33.60	33.80	33.37	-2.00%	54,531
Jan 6, 2026	36.15	36.16	34.45	34.49	34.05	-4.44%	86,600
Jan 5, 2026	36.42	36.86	34.65	36.09	35.64	0.75%	66,119
Jan 2, 2026	35.52	35.83	35.08	35.82	35.37	3.42%	31,115
Dec 31, 2025	34.77	34.80	34.57	34.64	34.20	-0.32%	3,060
Dec 30, 2025	34.66	34.85	34.65	34.75	34.31	0.84%	5,682
Dec 29, 2025	34.45	34.58	34.30	34.46	34.02	0.44%	5,305
Dec 24, 2025	34.79	34.79	34.28	34.31	33.88	-0.61%	3,516
Dec 23, 2025	34.53	34.63	34.47	34.52	34.08	0.75%	2,384
Dec 22, 2025	33.93	34.59	33.93	34.27	33.83	1.05%	26,302
Dec 19, 2025	33.15	34.06	33.15	33.91	33.48	1.47%	92,201
Dec 18, 2025	34.21	34.32	33.42	33.42	33.00	-2.42%	43,804
Dec 17, 2025	34.68	34.68	34.17	34.25	33.82	1.21%	37,016
Dec 16, 2025	34.93	34.93	33.79	33.84	33.41	-3.51%	55,906
Dec 15, 2025	35.46	35.65	34.97	35.07	34.63	-0.75%	17,744
Dec 12, 2025	35.69	35.69	35.06	35.34	34.89	-1.16%	79,752
Dec 11, 2025	35.68	35.86	35.68	35.75	35.30	0.42%	34,247
Dec 10, 2025	35.08	35.66	35.08	35.60	35.15	-0.03%	27,625
Dec 9, 2025	36.10	36.10	35.60	35.61	35.16	-0.78%	60,293
Dec 8, 2025	35.99	36.09	35.78	35.89	35.44	-0.74%	59,320