BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.04	29.13	28.83	29.08	29.08	-0.03%	11,456,507
Nov 19, 2024	28.98	29.17	28.89	29.09	29.09	-1.12%	11,686,931
Nov 18, 2024	29.30	29.50	29.24	29.42	29.42	1.52%	10,184,757
Nov 15, 2024	29.10	29.22	28.83	28.98	28.98	-0.24%	8,120,278
Nov 14, 2024	28.89	29.07	28.76	29.05	29.05	1.68%	11,091,802
Nov 13, 2024	28.14	28.67	27.82	28.57	28.57	1.46%	12,243,629
Nov 12, 2024	28.52	28.59	28.03	28.16	28.16	-2.63%	14,623,989
Nov 11, 2024	28.93	29.02	28.74	28.92	28.92	-0.03%	9,526,559
Nov 8, 2024	29.20	29.23	28.80	28.93	28.93	-4.49%	11,140,910
Nov 7, 2024	30.48	30.50	30.13	30.29	29.80	0.43%	7,590,150
Nov 6, 2024	29.70	30.25	29.58	30.16	29.67	0.67%	10,517,185
Nov 5, 2024	29.99	30.12	29.82	29.96	29.47	0.77%	9,060,458
Nov 4, 2024	29.67	29.95	29.63	29.73	29.25	1.71%	8,696,275
Nov 1, 2024	29.68	29.70	29.19	29.23	28.75	-0.44%	8,962,365
Oct 31, 2024	29.17	29.49	29.01	29.36	28.88	1.17%	11,202,834
Oct 30, 2024	29.24	29.52	29.00	29.02	28.55	-1.16%	21,972,772
Oct 29, 2024	29.90	29.92	29.36	29.36	28.88	-5.44%	21,578,383
Oct 28, 2024	30.78	31.13	30.72	31.05	30.54	-1.49%	11,988,844
Oct 25, 2024	31.60	31.68	31.37	31.52	31.01	0.70%	4,478,385
Oct 24, 2024	31.56	31.64	31.08	31.30	30.79	-0.03%	5,995,681
Oct 23, 2024	31.37	31.46	31.07	31.31	30.80	-0.85%	6,288,692
Oct 22, 2024	31.49	31.67	31.42	31.58	31.07	0.35%	4,391,298
Oct 21, 2024	31.73	31.86	31.45	31.47	30.96	0.45%	6,852,124
Oct 18, 2024	31.39	31.41	31.09	31.33	30.82	0.03%	4,465,138
Oct 17, 2024	31.04	31.35	30.97	31.32	30.81	1.26%	8,123,206
Oct 16, 2024	31.07	31.13	30.83	30.93	30.43	0.62%	6,393,806
Oct 15, 2024	30.85	31.09	30.70	30.74	30.24	-3.91%	13,177,959
Oct 14, 2024	31.90	32.11	31.83	31.99	31.47	-0.37%	5,522,732
Oct 11, 2024	32.07	32.33	32.04	32.11	31.59	-0.71%	7,455,529
Oct 10, 2024	32.15	32.40	31.95	32.34	31.81	1.13%	5,886,192
Oct 9, 2024	31.67	32.08	31.59	31.98	31.46	-0.16%	6,035,177
Oct 8, 2024	32.45	32.47	31.86	32.03	31.51	-3.35%	9,039,105
Oct 7, 2024	33.09	33.29	33.01	33.14	32.60	0.79%	5,836,765
Oct 4, 2024	32.65	33.05	32.49	32.88	32.34	1.29%	10,108,939
Oct 3, 2024	32.04	32.54	31.89	32.46	31.93	0.28%	10,752,939
Oct 2, 2024	32.59	32.64	32.15	32.37	31.84	0.87%	7,982,336
Oct 1, 2024	31.35	32.27	31.30	32.09	31.57	2.23%	13,696,071
Sep 30, 2024	31.41	31.73	31.30	31.39	30.88	-0.10%	7,314,452
Sep 27, 2024	31.00	31.47	30.90	31.42	30.91	2.05%	11,500,178
Sep 26, 2024	30.53	31.00	30.52	30.79	30.29	-2.81%	16,447,843
Sep 25, 2024	32.39	32.42	31.66	31.68	31.16	-3.50%	8,939,102
Sep 24, 2024	33.13	33.17	32.74	32.83	32.29	-0.09%	7,696,464
Sep 23, 2024	32.72	33.09	32.66	32.86	32.32	0.67%	7,619,320
Sep 20, 2024	32.59	32.76	32.34	32.64	32.11	-0.37%	8,271,732
Sep 19, 2024	33.11	33.20	32.71	32.76	32.23	1.02%	11,509,407
Sep 18, 2024	32.61	32.81	32.38	32.43	31.90	-0.37%	6,125,668
Sep 17, 2024	32.24	32.59	32.19	32.55	32.02	0.77%	6,965,637
Sep 16, 2024	32.26	32.43	32.05	32.30	31.77	1.44%	9,370,643
Sep 13, 2024	31.86	32.02	31.71	31.84	31.32	0.82%	6,427,335
Sep 12, 2024	31.32	31.68	31.22	31.58	31.07	0.93%	8,158,445
Sep 11, 2024	31.43	31.45	30.97	31.29	30.78	0.45%	8,232,643
Sep 10, 2024	31.71	31.72	30.67	31.15	30.64	-2.04%	12,806,550
Sep 9, 2024	31.89	32.05	31.78	31.80	31.28	-0.31%	8,008,003
Sep 6, 2024	32.28	32.39	31.77	31.90	31.38	-1.39%	10,259,005
Sep 5, 2024	32.75	32.76	32.31	32.35	31.82	-0.19%	7,130,112
Sep 4, 2024	32.71	32.93	32.34	32.41	31.88	-1.40%	7,371,455
Sep 3, 2024	33.00	33.07	32.71	32.87	32.33	-3.21%	9,499,520
Aug 30, 2024	33.83	34.00	33.70	33.96	33.41	-1.48%	5,680,344
Aug 29, 2024	34.31	34.50	34.14	34.47	33.91	0.70%	4,664,887
Aug 28, 2024	33.99	34.25	33.92	34.23	33.67	-0.44%	4,091,241
Aug 27, 2024	34.51	34.52	34.17	34.38	33.82	-0.03%	4,024,720
Aug 26, 2024	34.40	34.59	34.24	34.39	33.83	0.82%	3,711,211
Aug 23, 2024	33.78	34.12	33.67	34.11	33.55	1.82%	5,224,648
Aug 22, 2024	33.44	33.62	33.38	33.50	32.95	-0.06%	5,308,225
Aug 21, 2024	33.73	33.79	33.48	33.52	32.97	0.42%	4,645,191
Aug 20, 2024	33.70	33.85	33.36	33.38	32.84	-2.23%	7,044,776
Aug 19, 2024	34.28	34.54	34.12	34.14	33.58	0.09%	4,399,733
Aug 16, 2024	33.96	34.17	33.94	34.11	33.55	-0.03%	5,158,378
Aug 15, 2024	34.10	34.21	33.96	34.12	33.56	1.25%	4,664,704
Aug 14, 2024	33.77	33.79	33.58	33.70	33.15	-0.03%	5,685,314
Aug 13, 2024	33.61	33.79	33.46	33.71	33.16	0.18%	5,524,604
Aug 12, 2024	33.61	33.79	33.48	33.65	33.10	1.17%	5,847,247
Aug 9, 2024	33.00	33.38	32.89	33.26	32.72	-0.72%	5,442,970
Aug 8, 2024	33.25	33.65	33.19	33.50	32.48	1.36%	5,262,904
Aug 7, 2024	33.10	33.40	33.02	33.05	32.05	0.33%	8,244,684
Aug 6, 2024	32.53	33.20	32.51	32.94	31.94	-0.15%	8,457,733
Aug 5, 2024	33.00	33.29	32.72	32.99	31.99	-3.20%	10,020,951
Aug 2, 2024	34.42	34.56	33.89	34.08	33.05	-1.96%	11,411,577
Aug 1, 2024	35.41	35.46	34.54	34.76	33.71	-1.78%	8,320,436
Jul 31, 2024	35.44	35.56	35.18	35.39	34.32	1.67%	9,430,562
Jul 30, 2024	35.10	35.35	34.58	34.81	33.76	-0.43%	13,968,292
Jul 29, 2024	35.39	35.42	34.73	34.96	33.90	-0.82%	12,768,996
Jul 26, 2024	35.21	35.42	34.96	35.25	34.18	0.20%	7,135,519
Jul 25, 2024	34.81	35.32	34.63	35.18	34.11	1.53%	5,355,324
Jul 24, 2024	35.11	35.28	34.62	34.65	33.60	-0.86%	7,232,011
Jul 23, 2024	35.06	35.09	34.78	34.95	33.89	-1.08%	5,203,504
Jul 22, 2024	35.38	35.51	35.21	35.33	34.26	-0.14%	4,810,954
Jul 19, 2024	35.33	35.61	35.21	35.38	34.31	-0.59%	5,153,431
Jul 18, 2024	35.71	35.83	35.47	35.59	34.51	0.48%	5,479,276
Jul 17, 2024	35.04	35.54	35.04	35.42	34.35	1.52%	7,683,357
Jul 16, 2024	34.49	34.89	34.38	34.89	33.83	-0.40%	8,226,748
Jul 15, 2024	35.01	35.20	34.75	35.03	33.97	-0.45%	8,695,968
Jul 12, 2024	35.48	35.48	35.12	35.19	34.12	0.40%	7,897,518
Jul 11, 2024	34.86	35.09	34.71	35.05	33.99	0.43%	8,519,756
Jul 10, 2024	35.01	35.14	34.79	34.90	33.84	0.29%	7,657,322
Jul 9, 2024	34.80	35.19	34.65	34.80	33.75	-4.79%	13,466,300
Jul 8, 2024	36.60	36.82	36.41	36.55	35.44	-1.35%	4,226,302
Jul 5, 2024	37.39	37.39	36.89	37.05	35.93	0.22%	4,845,263
Jul 3, 2024	36.87	37.09	36.83	36.97	35.85	0.57%	3,536,669
Jul 2, 2024	36.85	36.92	36.58	36.76	35.65	0.91%	7,290,959