BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.24	34.24	33.73	33.86	33.86	-1.60%	7,074,388
Mar 27, 2025	34.48	34.79	34.35	34.41	34.41	-0.03%	7,555,693
Mar 26, 2025	34.64	34.84	34.30	34.42	34.42	0.38%	10,731,550
Mar 25, 2025	34.75	34.94	34.24	34.29	34.29	0.53%	10,231,035
Mar 24, 2025	34.42	34.66	33.96	34.11	34.11	-1.27%	10,093,051
Mar 21, 2025	34.63	34.89	34.38	34.55	34.55	-0.58%	40,923,610
Mar 20, 2025	34.47	34.95	34.39	34.75	34.75	0.40%	21,305,647
Mar 19, 2025	34.24	34.66	34.00	34.61	34.61	1.14%	14,017,926
Mar 18, 2025	34.11	34.23	33.84	34.22	34.22	1.36%	10,244,239
Mar 17, 2025	33.41	33.81	33.36	33.76	33.76	1.11%	10,810,798
Mar 14, 2025	32.75	33.47	32.67	33.39	33.39	3.15%	12,619,575
Mar 13, 2025	32.30	32.58	32.17	32.37	32.37	0.53%	6,948,552
Mar 12, 2025	31.79	32.50	31.72	32.20	32.20	0.69%	8,475,504
Mar 11, 2025	32.34	32.40	31.66	31.98	31.98	-0.71%	9,321,618
Mar 10, 2025	32.53	32.66	31.84	32.21	32.21	0.44%	12,203,239
Mar 7, 2025	31.93	32.26	31.88	32.07	32.07	1.14%	8,862,062
Mar 6, 2025	31.56	32.00	31.43	31.71	31.71	-0.53%	8,605,566
Mar 5, 2025	31.49	32.03	31.28	31.88	31.88	1.40%	9,902,283
Mar 4, 2025	31.19	31.86	30.99	31.44	31.44	-1.16%	14,141,961
Mar 3, 2025	33.34	33.42	31.53	31.81	31.81	-3.96%	13,055,934
Feb 28, 2025	32.81	33.26	32.65	33.12	33.12	-	8,717,710
Feb 27, 2025	32.74	33.53	32.69	33.12	33.12	1.35%	10,341,477
Feb 26, 2025	32.57	32.79	32.28	32.68	32.68	-1.66%	14,441,217
Feb 25, 2025	33.90	33.95	33.07	33.23	33.23	-1.51%	14,681,427
Feb 24, 2025	33.93	33.93	33.63	33.74	33.74	-0.44%	8,702,284
Feb 21, 2025	34.05	34.12	33.70	33.89	33.89	-2.19%	12,503,418
Feb 20, 2025	34.57	34.81	34.53	34.65	34.17	0.32%	10,499,154
Feb 19, 2025	34.92	35.32	34.53	34.54	34.06	-2.18%	9,948,574
Feb 18, 2025	34.89	35.36	34.77	35.31	34.82	0.89%	12,306,857
Feb 14, 2025	35.30	35.55	34.99	35.00	34.51	1.48%	13,148,655
Feb 13, 2025	34.68	35.24	34.45	34.49	34.01	-0.55%	15,284,404
Feb 12, 2025	34.33	35.09	34.24	34.68	34.20	0.38%	16,537,108
Feb 11, 2025	34.25	34.83	33.89	34.55	34.07	0.38%	17,244,832
Feb 10, 2025	34.19	34.91	34.15	34.42	33.94	6.66%	39,130,888
Feb 7, 2025	32.33	32.49	32.07	32.27	31.82	0.97%	10,042,199
Feb 6, 2025	32.22	32.38	31.72	31.96	31.51	0.92%	13,971,264
Feb 5, 2025	31.88	31.93	31.58	31.67	31.23	0.09%	14,842,369
Feb 4, 2025	30.77	31.67	30.77	31.64	31.20	2.49%	18,006,707
Feb 3, 2025	30.72	31.63	30.37	30.87	30.44	-0.61%	26,919,739
Jan 31, 2025	31.66	31.66	30.93	31.06	30.63	-1.74%	10,680,301
Jan 30, 2025	31.38	31.63	31.22	31.61	31.17	1.54%	7,928,950
Jan 29, 2025	30.95	31.20	30.86	31.13	30.70	-0.10%	8,065,810
Jan 28, 2025	31.52	31.59	30.96	31.16	30.73	-0.92%	6,388,336
Jan 27, 2025	31.45	31.53	31.08	31.45	31.01	-	8,021,608
Jan 24, 2025	31.50	31.60	31.25	31.45	31.01	-0.13%	5,748,389
Jan 23, 2025	31.46	31.57	31.26	31.49	31.05	1.16%	6,586,438
Jan 22, 2025	31.53	31.56	31.10	31.13	30.70	-1.24%	8,494,146
Jan 21, 2025	31.51	31.63	31.33	31.52	31.08	-0.54%	7,301,518
Jan 17, 2025	31.93	32.19	31.54	31.69	31.25	-0.28%	11,806,050
Jan 16, 2025	31.47	31.86	31.39	31.78	31.34	1.53%	11,435,559