BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	32.39	32.45	32.11	32.40	-	1.28%	3,953,404
Jul 18, 2025	32.50	32.58	31.90	31.99	31.99	-0.31%	6,224,732
Jul 17, 2025	31.78	32.16	31.71	32.09	32.09	0.53%	3,858,691
Jul 16, 2025	32.00	32.16	31.73	31.92	31.92	0.19%	5,791,569
Jul 15, 2025	32.06	32.16	31.76	31.86	31.86	-0.75%	6,278,834
Jul 14, 2025	32.42	32.43	31.89	32.10	32.10	-1.65%	5,790,481
Jul 11, 2025	32.08	32.80	32.04	32.64	32.64	3.55%	12,723,411
Jul 10, 2025	31.09	31.61	31.01	31.52	31.52	0.80%	6,563,637
Jul 9, 2025	31.64	31.69	31.12	31.27	31.27	-	8,325,099
Jul 8, 2025	30.36	31.43	30.32	31.27	31.27	3.37%	9,379,453
Jul 7, 2025	30.38	30.55	29.99	30.25	30.25	-2.20%	6,653,158
Jul 3, 2025	31.14	31.33	30.87	30.93	30.93	-1.18%	3,931,583
Jul 2, 2025	31.09	31.42	30.64	31.30	31.30	2.62%	8,124,740
Jul 1, 2025	30.13	30.58	29.96	30.50	30.50	1.90%	8,426,533
Jun 30, 2025	30.00	30.15	29.86	29.93	29.93	-1.35%	7,521,210
Jun 27, 2025	30.38	30.56	30.18	30.34	30.34	0.17%	11,134,684
Jun 26, 2025	30.30	30.61	30.03	30.29	30.29	-0.10%	14,192,690
Jun 25, 2025	29.70	32.94	29.58	30.32	30.32	1.64%	66,996,986
Jun 24, 2025	29.86	30.22	29.78	29.83	29.83	-1.62%	10,987,899
Jun 23, 2025	31.31	31.44	30.32	30.32	30.32	-2.98%	14,795,611
Jun 20, 2025	31.30	31.43	30.97	31.25	31.25	0.35%	13,800,690
Jun 18, 2025	31.48	31.60	30.97	31.14	31.14	-1.39%	8,627,193
Jun 17, 2025	31.66	31.81	31.43	31.58	31.58	1.35%	9,465,921
Jun 16, 2025	31.37	31.58	30.94	31.16	31.16	-1.77%	11,189,093
Jun 13, 2025	31.59	31.76	31.22	31.72	31.72	2.59%	11,179,772
Jun 12, 2025	30.91	31.09	30.72	30.92	30.92	0.36%	7,944,553
Jun 11, 2025	30.44	30.86	30.27	30.81	30.81	1.92%	8,810,012
Jun 10, 2025	29.97	30.38	29.90	30.23	30.23	2.61%	12,844,099
Jun 9, 2025	29.29	29.65	29.15	29.46	29.46	0.58%	6,040,875
Jun 6, 2025	29.09	29.40	29.07	29.29	29.29	0.83%	6,988,780
Jun 5, 2025	29.26	29.29	29.00	29.05	29.05	0.45%	6,120,669
Jun 4, 2025	29.48	29.59	28.83	28.92	28.92	-2.17%	8,007,194
Jun 3, 2025	29.36	29.67	29.13	29.56	29.56	-0.07%	6,550,921
Jun 2, 2025	29.63	29.74	29.19	29.58	29.58	1.65%	8,068,676
May 30, 2025	29.09	29.17	28.93	29.10	29.10	-0.24%	5,415,714
May 29, 2025	29.00	29.18	28.86	29.17	29.17	0.79%	4,851,464
May 28, 2025	29.14	29.30	28.85	28.94	28.94	-0.72%	6,743,951
May 27, 2025	29.14	29.26	29.08	29.15	29.15	0.21%	6,738,121
May 23, 2025	28.65	29.14	28.64	29.09	29.09	0.52%	7,951,216
May 22, 2025	28.70	29.07	28.41	28.94	28.94	0.21%	7,691,208
May 21, 2025	29.31	29.31	28.88	28.88	28.88	-1.10%	7,379,631
May 20, 2025	29.19	29.38	29.05	29.20	29.20	-0.68%	5,504,549
May 19, 2025	29.47	29.47	29.22	29.40	29.40	-1.21%	8,666,259
May 16, 2025	29.76	29.86	29.51	29.76	29.76	-1.16%	6,930,393
May 15, 2025	29.88	30.18	29.65	30.11	29.63	-0.82%	7,271,841
May 14, 2025	30.50	30.55	30.22	30.36	29.88	-0.65%	15,045,936
May 13, 2025	30.06	30.82	29.96	30.56	30.08	1.23%	10,855,516
May 12, 2025	30.40	30.60	30.03	30.19	29.71	1.41%	11,716,203
May 9, 2025	29.39	29.82	29.22	29.77	29.30	4.13%	19,497,570
May 8, 2025	28.15	28.74	28.13	28.59	28.14	1.64%	11,924,299