BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	45.69	46.79	45.64	45.86	45.86	2.80%	37,629,697
Mar 18, 2026	44.35	44.72	44.28	44.61	44.61	1.73%	16,711,018
Mar 17, 2026	43.67	44.27	43.51	43.85	43.85	2.21%	18,081,697
Mar 16, 2026	42.65	43.33	42.54	42.90	42.90	0.54%	15,128,354
Mar 13, 2026	42.26	42.83	42.04	42.67	42.67	1.21%	14,385,733
Mar 12, 2026	41.76	42.48	41.68	42.16	42.16	1.44%	15,375,265
Mar 11, 2026	40.60	41.59	40.40	41.56	41.56	4.06%	16,157,835
Mar 10, 2026	40.40	40.75	39.49	39.94	39.94	-1.75%	17,144,869
Mar 9, 2026	40.52	41.20	40.19	40.65	40.65	0.52%	21,860,443
Mar 6, 2026	39.69	40.60	39.34	40.44	40.44	2.90%	23,621,630
Mar 5, 2026	39.28	39.49	38.93	39.30	39.30	1.18%	11,950,469
Mar 4, 2026	38.80	39.01	38.36	38.84	38.84	-0.05%	7,468,931
Mar 3, 2026	39.03	39.56	38.58	38.86	38.86	-1.55%	14,287,423
Mar 2, 2026	39.40	39.51	38.84	39.47	39.47	1.57%	15,478,227
Feb 27, 2026	38.80	38.98	38.37	38.86	38.86	2.29%	8,262,715
Feb 26, 2026	37.46	38.50	37.27	37.99	37.99	-0.26%	8,079,767
Feb 25, 2026	38.37	38.37	37.79	38.09	38.09	-0.55%	10,727,885
Feb 24, 2026	38.39	38.44	38.05	38.30	38.30	-0.29%	7,410,780
Feb 23, 2026	38.31	38.82	38.13	38.41	38.41	0.60%	6,217,310
Feb 20, 2026	38.12	38.25	37.75	38.18	38.18	-2.13%	7,346,731
Feb 19, 2026	39.05	39.51	38.82	39.01	38.52	1.25%	9,393,822
Feb 18, 2026	38.15	38.60	37.95	38.53	38.04	2.58%	10,318,120
Feb 17, 2026	37.64	37.81	37.05	37.56	37.08	-0.27%	7,290,323
Feb 13, 2026	37.19	37.73	36.97	37.66	37.18	1.26%	7,462,973
Feb 12, 2026	38.07	38.15	36.83	37.19	36.72	-3.53%	14,268,020
Feb 11, 2026	37.94	38.82	37.74	38.55	38.06	4.27%	13,206,912
Feb 10, 2026	37.01	37.40	36.15	36.97	36.50	-5.74%	23,286,030
Feb 9, 2026	38.91	39.36	38.87	39.22	38.72	0.54%	7,208,426
Feb 6, 2026	38.33	39.19	38.29	39.01	38.52	2.20%	6,063,846
Feb 5, 2026	38.26	38.55	37.97	38.17	37.69	-2.63%	10,755,670
Feb 4, 2026	39.22	39.51	38.90	39.20	38.70	0.98%	11,183,344
Feb 3, 2026	37.61	38.92	37.54	38.82	38.33	2.97%	9,956,160
Feb 2, 2026	37.72	37.95	37.29	37.70	37.22	-0.48%	11,537,584
Jan 30, 2026	38.00	38.23	37.33	37.88	37.40	-0.42%	11,765,762
Jan 29, 2026	38.63	38.89	37.84	38.04	37.56	0.90%	12,781,159
Jan 28, 2026	37.85	37.91	37.27	37.70	37.22	0.21%	6,356,541
Jan 27, 2026	37.00	37.64	36.91	37.62	37.14	2.34%	6,159,322
Jan 26, 2026	36.86	36.91	36.46	36.76	36.29	0.63%	5,496,342
Jan 23, 2026	36.44	36.71	36.12	36.53	36.07	3.10%	7,875,513
Jan 22, 2026	35.39	35.51	35.16	35.43	34.98	-1.36%	5,331,239
Jan 21, 2026	35.63	36.10	35.59	35.92	35.46	2.19%	9,110,489
Jan 20, 2026	35.28	35.50	35.03	35.15	34.70	-0.65%	6,264,060
Jan 16, 2026	35.41	35.62	35.29	35.38	34.93	0.65%	5,280,236
Jan 15, 2026	34.85	35.32	34.74	35.15	34.70	-1.87%	10,717,050
Jan 14, 2026	34.97	36.29	34.94	35.82	35.37	1.30%	15,467,269
Jan 13, 2026	34.65	35.53	34.58	35.36	34.91	2.76%	9,971,440
Jan 12, 2026	34.32	34.49	34.06	34.41	33.97	0.35%	7,164,250
Jan 9, 2026	34.21	34.38	34.13	34.29	33.86	0.47%	7,758,071
Jan 8, 2026	33.57	34.21	33.40	34.13	33.70	1.37%	11,671,361
Jan 7, 2026	33.65	33.93	33.58	33.67	33.24	-2.01%	12,192,066