BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	32.93	33.18	32.88	33.13	33.13	1.07%	4,876,795
Oct 16, 2025	33.44	33.56	32.72	32.78	32.78	-1.68%	6,282,260
Oct 15, 2025	33.42	33.60	33.27	33.34	33.34	0.69%	6,691,452
Oct 14, 2025	32.85	33.37	32.78	33.11	33.11	-1.75%	8,312,150
Oct 13, 2025	33.70	33.95	33.59	33.70	33.70	0.63%	3,902,238
Oct 10, 2025	33.95	34.12	33.47	33.49	33.49	-2.33%	7,541,423
Oct 9, 2025	34.85	35.03	34.27	34.29	34.29	-0.67%	5,749,444
Oct 8, 2025	34.80	34.89	34.45	34.52	34.52	-1.29%	5,128,456
Oct 7, 2025	35.03	35.10	34.49	34.97	34.97	0.40%	4,765,100
Oct 6, 2025	34.76	35.03	34.63	34.83	34.83	1.96%	6,188,639
Oct 3, 2025	34.36	34.42	34.15	34.16	34.16	0.89%	5,945,034
Oct 2, 2025	34.25	34.37	33.86	33.86	33.86	-1.74%	5,742,571
Oct 1, 2025	34.66	34.78	34.46	34.46	34.46	-	5,595,024
Sep 30, 2025	34.41	34.63	34.21	34.46	34.46	-0.83%	6,026,773
Sep 29, 2025	35.27	35.30	34.65	34.75	34.75	-2.63%	5,861,304
Sep 26, 2025	35.43	35.88	35.42	35.69	35.69	1.22%	6,110,904
Sep 25, 2025	35.10	35.36	35.07	35.26	35.26	0.14%	3,971,756
Sep 24, 2025	34.99	35.45	34.96	35.21	35.21	1.35%	5,771,784
Sep 23, 2025	34.90	35.30	34.71	34.74	34.74	1.08%	6,721,097
Sep 22, 2025	34.13	34.60	34.05	34.37	34.37	0.73%	9,758,221
Sep 19, 2025	34.26	34.34	33.92	34.12	34.12	-1.27%	8,052,428
Sep 18, 2025	34.48	34.76	34.35	34.56	34.56	0.76%	8,261,275
Sep 17, 2025	34.17	34.51	34.10	34.30	34.30	-0.38%	5,688,994
Sep 16, 2025	34.17	34.53	34.13	34.43	34.43	0.64%	4,477,876
Sep 15, 2025	34.19	34.23	33.97	34.21	34.21	0.94%	5,805,506
Sep 12, 2025	34.47	34.66	33.80	33.89	33.89	-1.68%	8,980,322
Sep 11, 2025	34.45	34.72	34.32	34.47	34.47	-0.83%	5,668,225
Sep 10, 2025	34.19	34.77	34.13	34.76	34.76	1.97%	5,528,135
Sep 9, 2025	34.49	34.76	34.07	34.09	34.09	0.53%	6,604,613
Sep 8, 2025	34.17	34.27	33.70	33.91	33.91	-0.06%	5,795,294
Sep 5, 2025	34.08	34.18	33.69	33.93	33.93	-1.08%	7,857,871
Sep 4, 2025	34.35	34.54	34.19	34.30	34.30	-0.46%	6,020,414
Sep 3, 2025	35.08	35.14	34.41	34.46	34.46	-2.19%	10,230,442
Sep 2, 2025	34.77	35.26	34.69	35.23	35.23	-	8,468,610
Aug 29, 2025	35.18	35.43	35.10	35.23	35.23	-0.34%	7,701,133
Aug 28, 2025	34.80	35.38	34.61	35.35	35.35	1.32%	7,983,469
Aug 27, 2025	34.47	35.08	34.45	34.89	34.89	0.63%	8,118,190
Aug 26, 2025	34.46	34.71	34.35	34.67	34.67	-0.86%	5,592,006
Aug 25, 2025	34.61	35.00	34.59	34.97	34.97	0.66%	5,124,677
Aug 22, 2025	34.08	34.75	34.04	34.74	34.74	2.03%	7,453,876
Aug 21, 2025	33.83	34.06	33.69	34.05	34.05	0.50%	4,933,529
Aug 20, 2025	33.95	34.11	33.78	33.88	33.88	0.18%	6,028,705
Aug 19, 2025	34.03	34.24	33.72	33.82	33.82	-0.68%	4,964,993
Aug 18, 2025	33.96	34.17	33.80	34.05	34.05	-0.82%	5,690,359
Aug 15, 2025	34.00	34.63	33.95	34.33	34.33	-0.89%	10,608,344
Aug 14, 2025	34.00	34.65	33.90	34.64	34.14	0.96%	9,440,739
Aug 13, 2025	33.94	34.31	33.92	34.31	33.82	0.70%	7,190,832
Aug 12, 2025	34.05	34.38	33.96	34.07	33.58	0.35%	4,690,084
Aug 11, 2025	34.22	34.34	33.88	33.95	33.46	-0.56%	4,857,227
Aug 8, 2025	34.11	34.38	33.93	34.14	33.65	-0.15%	6,304,409