BP p.l.c. (BP)
NYSE: BP · Real-Time Price · USD
35.23
0.00 (0.00%)
At close: Sep 2, 2025, 4:00 PM
35.21
-0.02 (-0.06%)
After-hours: Sep 2, 2025, 5:00 PM EDT

BP p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202534.8135.2634.7035.23--8,458,813
Aug 29, 202535.1835.4335.1035.2335.23-0.34%7,701,133
Aug 28, 202534.8035.3834.6135.3535.351.32%7,983,469
Aug 27, 202534.4735.0834.4534.8934.890.63%8,118,190
Aug 26, 202534.4634.7134.3534.6734.67-0.86%5,592,006
Aug 25, 202534.6135.0034.5934.9734.970.66%5,124,677
Aug 22, 202534.0834.7534.0434.7434.742.03%7,453,876
Aug 21, 202533.8334.0633.6934.0534.050.50%4,933,529
Aug 20, 202533.9534.1133.7833.8833.880.18%6,028,705
Aug 19, 202534.0334.2433.7233.8233.82-0.68%4,964,993
Aug 18, 202533.9634.1733.8034.0534.05-0.82%5,690,359
Aug 15, 202534.0034.6333.9534.3334.33-0.89%10,608,344
Aug 14, 202534.0034.6533.9034.6434.140.96%9,440,739
Aug 13, 202533.9434.3133.9234.3133.820.70%7,190,832
Aug 12, 202534.0534.3833.9634.0733.580.35%4,690,084
Aug 11, 202534.2234.3433.8833.9533.46-0.56%4,857,227
Aug 8, 202534.1134.3833.9334.1433.65-0.15%6,304,409
Aug 7, 202534.2134.6334.1034.1933.700.91%10,582,338
Aug 6, 202534.1534.6633.7433.8833.390.83%11,067,722
Aug 5, 202532.9233.6032.6933.6033.123.42%14,439,987
Aug 4, 202532.2132.6431.9832.4932.022.33%13,559,259
Aug 1, 202532.0432.1231.5931.7531.30-1.24%8,591,884
Jul 31, 202531.8632.3031.8032.1531.69-0.31%5,346,291
Jul 30, 202532.3232.5031.9632.2531.79-2.15%7,183,865
Jul 29, 202532.6432.9732.4232.9632.490.89%4,878,392
Jul 28, 202532.3232.7332.3132.6732.201.46%5,528,401
Jul 25, 202532.0032.2431.6532.2031.740.22%7,033,826
Jul 24, 202532.3932.5631.9732.1331.67-1.77%12,436,247
Jul 23, 202532.8533.0732.6432.7132.240.58%12,579,478
Jul 22, 202532.4132.7332.3832.5232.050.90%6,791,118
Jul 21, 202532.3932.4532.1132.2331.770.75%6,890,345
Jul 18, 202532.5032.5831.9031.9931.53-0.31%6,224,732
Jul 17, 202531.7832.1631.7132.0931.630.53%3,858,691
Jul 16, 202532.0032.1631.7331.9231.460.19%5,791,569
Jul 15, 202532.0632.1631.7631.8631.40-0.75%6,278,834
Jul 14, 202532.4232.4331.8932.1031.64-1.65%5,790,481
Jul 11, 202532.0832.8032.0432.6432.173.55%12,723,411
Jul 10, 202531.0931.6131.0131.5231.070.80%6,563,637
Jul 9, 202531.6431.6931.1231.2730.82-8,325,099
Jul 8, 202530.3631.4330.3231.2730.823.37%9,379,453
Jul 7, 202530.3830.5529.9930.2529.82-2.20%6,653,158
Jul 3, 202531.1431.3330.8730.9330.49-1.18%3,931,583
Jul 2, 202531.0931.4230.6431.3030.852.62%8,124,740
Jul 1, 202530.1330.5829.9630.5030.061.90%8,426,533
Jun 30, 202530.0030.1529.8629.9329.50-1.35%7,521,210
Jun 27, 202530.3830.5630.1830.3429.910.17%11,134,684
Jun 26, 202530.3030.6130.0330.2929.86-0.10%14,192,690
Jun 25, 202529.7032.9429.5830.3229.891.64%66,996,986
Jun 24, 202529.8630.2229.7829.8329.40-1.62%10,987,899
Jun 23, 202531.3131.4430.3230.3229.89-2.98%14,795,611