BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	34.05	34.38	33.96	34.22	-	0.80%	3,069,799
Aug 11, 2025	34.22	34.34	33.88	33.95	33.95	-0.56%	4,857,227
Aug 8, 2025	34.11	34.38	33.93	34.14	34.14	-0.15%	6,304,409
Aug 7, 2025	34.21	34.63	34.10	34.19	34.19	0.91%	10,582,338
Aug 6, 2025	34.15	34.66	33.74	33.88	33.88	0.83%	11,067,722
Aug 5, 2025	32.92	33.60	32.69	33.60	33.60	3.42%	14,439,987
Aug 4, 2025	32.21	32.64	31.98	32.49	32.49	2.33%	13,559,259
Aug 1, 2025	32.04	32.12	31.59	31.75	31.75	-1.24%	8,591,884
Jul 31, 2025	31.86	32.30	31.80	32.15	32.15	-0.31%	5,346,291
Jul 30, 2025	32.32	32.50	31.96	32.25	32.25	-2.15%	7,183,865
Jul 29, 2025	32.64	32.97	32.42	32.96	32.96	0.89%	4,878,392
Jul 28, 2025	32.32	32.73	32.31	32.67	32.67	1.46%	5,528,401
Jul 25, 2025	32.00	32.24	31.65	32.20	32.20	0.22%	7,033,826
Jul 24, 2025	32.39	32.56	31.97	32.13	32.13	-1.77%	12,436,247
Jul 23, 2025	32.85	33.07	32.64	32.71	32.71	0.58%	12,579,478
Jul 22, 2025	32.41	32.73	32.38	32.52	32.52	0.90%	6,791,118
Jul 21, 2025	32.39	32.45	32.11	32.23	32.23	0.75%	6,890,345
Jul 18, 2025	32.50	32.58	31.90	31.99	31.99	-0.31%	6,224,732
Jul 17, 2025	31.78	32.16	31.71	32.09	32.09	0.53%	3,858,691
Jul 16, 2025	32.00	32.16	31.73	31.92	31.92	0.19%	5,791,569
Jul 15, 2025	32.06	32.16	31.76	31.86	31.86	-0.75%	6,278,834
Jul 14, 2025	32.42	32.43	31.89	32.10	32.10	-1.65%	5,790,481
Jul 11, 2025	32.08	32.80	32.04	32.64	32.64	3.55%	12,723,411
Jul 10, 2025	31.09	31.61	31.01	31.52	31.52	0.80%	6,563,637
Jul 9, 2025	31.64	31.69	31.12	31.27	31.27	-	8,325,099
Jul 8, 2025	30.36	31.43	30.32	31.27	31.27	3.37%	9,379,453
Jul 7, 2025	30.38	30.55	29.99	30.25	30.25	-2.20%	6,653,158
Jul 3, 2025	31.14	31.33	30.87	30.93	30.93	-1.18%	3,931,583
Jul 2, 2025	31.09	31.42	30.64	31.30	31.30	2.62%	8,124,740
Jul 1, 2025	30.13	30.58	29.96	30.50	30.50	1.90%	8,426,533
Jun 30, 2025	30.00	30.15	29.86	29.93	29.93	-1.35%	7,521,210
Jun 27, 2025	30.38	30.56	30.18	30.34	30.34	0.17%	11,134,684
Jun 26, 2025	30.30	30.61	30.03	30.29	30.29	-0.10%	14,192,690
Jun 25, 2025	29.70	32.94	29.58	30.32	30.32	1.64%	66,996,986
Jun 24, 2025	29.86	30.22	29.78	29.83	29.83	-1.62%	10,987,899
Jun 23, 2025	31.31	31.44	30.32	30.32	30.32	-2.98%	14,795,611
Jun 20, 2025	31.30	31.43	30.97	31.25	31.25	0.35%	13,800,690
Jun 18, 2025	31.48	31.60	30.97	31.14	31.14	-1.39%	8,627,193
Jun 17, 2025	31.66	31.81	31.43	31.58	31.58	1.35%	9,465,921
Jun 16, 2025	31.37	31.58	30.94	31.16	31.16	-1.77%	11,189,093
Jun 13, 2025	31.59	31.76	31.22	31.72	31.72	2.59%	11,179,772
Jun 12, 2025	30.91	31.09	30.72	30.92	30.92	0.36%	7,944,553
Jun 11, 2025	30.44	30.86	30.27	30.81	30.81	1.92%	8,810,012
Jun 10, 2025	29.97	30.38	29.90	30.23	30.23	2.61%	12,844,099
Jun 9, 2025	29.29	29.65	29.15	29.46	29.46	0.58%	6,040,875
Jun 6, 2025	29.09	29.40	29.07	29.29	29.29	0.83%	6,988,780
Jun 5, 2025	29.26	29.29	29.00	29.05	29.05	0.45%	6,120,669
Jun 4, 2025	29.48	29.59	28.83	28.92	28.92	-2.17%	8,007,194
Jun 3, 2025	29.36	29.67	29.13	29.56	29.56	-0.07%	6,550,921
Jun 2, 2025	29.63	29.74	29.19	29.58	29.58	1.65%	8,068,676