BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	34.21	34.32	33.65	33.65	33.65	-1.74%	35,496
Dec 17, 2025	34.68	34.68	34.17	34.25	34.25	1.21%	37,016
Dec 16, 2025	34.93	34.93	33.79	33.84	33.84	-3.51%	55,906
Dec 15, 2025	35.46	35.65	34.97	35.07	35.07	-0.75%	17,744
Dec 12, 2025	35.69	35.69	35.06	35.34	35.34	-1.16%	79,752
Dec 11, 2025	35.68	35.86	35.68	35.75	35.75	0.42%	34,247
Dec 10, 2025	35.08	35.66	35.08	35.60	35.60	-0.03%	27,625
Dec 9, 2025	36.10	36.10	35.60	35.61	35.61	-0.78%	60,293
Dec 8, 2025	35.99	36.09	35.78	35.89	35.89	-0.74%	59,320
Dec 5, 2025	36.64	36.69	36.16	36.16	36.16	-2.82%	10,708
Dec 4, 2025	37.07	37.41	37.01	37.21	37.21	0.03%	45,527
Dec 3, 2025	36.86	37.25	36.70	37.20	37.20	2.53%	37,926
Dec 2, 2025	36.54	36.56	36.22	36.28	36.28	-0.60%	15,076
Dec 1, 2025	36.60	36.70	36.16	36.50	36.50	1.11%	35,280
Nov 28, 2025	35.86	36.20	35.77	36.10	36.10	0.22%	442,857
Nov 26, 2025	35.69	36.09	35.67	36.02	36.02	0.70%	19,723
Nov 25, 2025	35.80	35.95	35.54	35.77	35.77	-0.39%	30,408
Nov 24, 2025	37.00	37.04	35.46	35.91	35.91	-0.28%	36,019
Nov 21, 2025	35.64	36.05	35.39	36.01	36.01	0.87%	46,667
Nov 20, 2025	35.85	36.37	35.68	35.70	35.70	-0.64%	104,626
Nov 19, 2025	36.37	36.37	35.57	35.93	35.93	-1.76%	35,500
Nov 18, 2025	36.40	36.61	35.92	36.57	36.57	-0.65%	42,426
Nov 17, 2025	36.39	36.97	36.39	36.81	36.81	1.18%	41,373
Nov 14, 2025	36.14	36.49	35.92	36.38	36.38	-0.57%	7,121
Nov 13, 2025	36.76	37.01	36.58	36.59	36.09	-0.65%	22,830
Nov 12, 2025	37.36	37.61	36.73	36.83	36.33	-1.84%	30,817
Nov 11, 2025	37.16	37.61	37.16	37.52	37.01	1.70%	24,355
Nov 10, 2025	36.62	36.91	36.30	36.90	36.40	1.63%	59,383
Nov 7, 2025	35.60	36.48	35.60	36.30	35.81	1.35%	34,867
Nov 6, 2025	35.75	36.00	35.59	35.82	35.34	-0.23%	37,040
Nov 5, 2025	35.50	36.12	35.31	35.90	35.42	1.92%	36,309
Nov 4, 2025	35.63	35.63	34.92	35.23	34.75	0.78%	83,048
Nov 3, 2025	34.63	35.70	34.40	34.95	34.48	-0.11%	45,075
Oct 31, 2025	34.69	35.01	34.60	34.99	34.52	0.23%	21,486
Oct 30, 2025	34.98	35.33	34.81	34.91	34.44	-0.93%	170,742
Oct 29, 2025	34.71	35.27	34.68	35.24	34.76	2.03%	21,924
Oct 28, 2025	34.52	34.74	34.49	34.54	34.07	-0.59%	3,115
Oct 27, 2025	34.65	34.89	34.64	34.74	34.27	0.24%	2,749
Oct 24, 2025	34.76	35.44	34.66	34.66	34.19	-0.98%	11,023
Oct 23, 2025	34.71	35.70	34.60	35.00	34.53	3.42%	29,155
Oct 22, 2025	33.50	33.86	33.45	33.85	33.39	1.64%	12,613
Oct 21, 2025	33.12	33.30	33.03	33.30	32.85	0.40%	9,393
Oct 20, 2025	33.52	33.52	32.97	33.17	32.72	0.19%	13,832
Oct 17, 2025	32.43	33.13	32.20	33.10	32.65	0.61%	14,365
Oct 16, 2025	34.23	34.23	32.90	32.90	32.46	-1.35%	12,065
Oct 15, 2025	33.34	33.61	33.28	33.35	32.90	0.13%	17,471
Oct 14, 2025	32.88	33.32	32.69	33.31	32.86	-1.12%	13,520
Oct 13, 2025	34.41	34.41	33.63	33.69	33.23	-0.09%	12,403
Oct 10, 2025	34.38	34.38	33.46	33.72	33.26	-1.93%	21,573
Oct 9, 2025	34.73	35.03	34.38	34.38	33.92	-0.82%	44,878