BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	39.22	39.51	38.90	39.20	39.20	0.98%	11,164,893
Feb 3, 2026	37.61	38.92	37.54	38.82	38.82	2.97%	9,931,405
Feb 2, 2026	37.72	37.95	37.29	37.70	37.70	-0.48%	11,535,360
Jan 30, 2026	38.00	38.23	37.33	37.88	37.88	-0.42%	11,760,770
Jan 29, 2026	38.63	38.89	37.84	38.04	38.04	0.90%	12,776,589
Jan 28, 2026	37.85	37.91	37.27	37.70	37.70	0.21%	6,350,318
Jan 27, 2026	37.00	37.64	36.91	37.62	37.62	2.34%	5,953,326
Jan 26, 2026	36.86	36.91	36.46	36.76	36.76	0.63%	5,403,755
Jan 23, 2026	36.44	36.71	36.12	36.53	36.53	3.10%	7,823,254
Jan 22, 2026	35.39	35.51	35.16	35.43	35.43	-1.36%	5,310,289
Jan 21, 2026	35.63	36.10	35.59	35.92	35.92	2.19%	9,063,230
Jan 20, 2026	35.28	35.50	35.03	35.15	35.15	-0.65%	6,203,380
Jan 16, 2026	35.41	35.62	35.29	35.38	35.38	0.65%	5,250,204
Jan 15, 2026	34.85	35.32	34.74	35.15	35.15	-1.87%	10,712,859
Jan 14, 2026	34.97	36.29	34.94	35.82	35.82	1.30%	15,461,195
Jan 13, 2026	34.65	35.53	34.58	35.36	35.36	2.76%	9,960,841
Jan 12, 2026	34.32	34.49	34.06	34.41	34.41	0.35%	7,160,917
Jan 9, 2026	34.21	34.38	34.13	34.29	34.29	0.47%	7,757,326
Jan 8, 2026	33.57	34.21	33.40	34.13	34.13	1.37%	11,628,922
Jan 7, 2026	33.65	33.93	33.58	33.67	33.67	-2.01%	12,156,853
Jan 6, 2026	35.31	35.48	34.34	34.36	34.36	-4.87%	16,209,416
Jan 5, 2026	35.56	36.23	34.63	36.12	36.12	0.81%	15,982,121
Jan 2, 2026	35.10	35.85	35.05	35.83	35.83	3.17%	7,425,633
Dec 31, 2025	34.84	34.84	34.56	34.73	34.73	-0.06%	4,006,783
Dec 30, 2025	34.65	34.86	34.64	34.75	34.75	0.87%	5,298,534
Dec 29, 2025	34.61	34.61	34.29	34.45	34.45	0.53%	7,503,436
Dec 26, 2025	34.25	34.34	34.13	34.27	34.27	-0.12%	3,375,114
Dec 24, 2025	34.50	34.56	34.26	34.31	34.31	-0.78%	3,120,067
Dec 23, 2025	34.51	34.64	34.45	34.58	34.58	1.29%	6,840,511
Dec 22, 2025	34.23	34.60	34.11	34.14	34.14	0.59%	10,021,675
Dec 19, 2025	33.83	34.09	33.81	33.94	33.94	1.89%	12,694,156
Dec 18, 2025	34.19	34.19	33.22	33.31	33.31	-3.37%	15,225,648
Dec 17, 2025	34.50	34.56	34.12	34.47	34.47	2.10%	7,160,792
Dec 16, 2025	34.46	34.55	33.74	33.76	33.76	-4.23%	11,885,388
Dec 15, 2025	35.53	35.53	34.96	35.25	35.25	-0.03%	6,062,575
Dec 12, 2025	35.46	35.51	35.03	35.26	35.26	-0.76%	6,524,852
Dec 11, 2025	35.72	35.89	35.46	35.53	35.53	-0.98%	6,257,914
Dec 10, 2025	35.54	35.98	35.42	35.88	35.88	0.93%	6,045,745
Dec 9, 2025	35.79	36.02	35.52	35.55	35.55	-0.64%	5,700,216
Dec 8, 2025	35.83	36.10	35.71	35.78	35.78	-0.14%	8,210,546
Dec 5, 2025	36.20	36.73	35.79	35.83	35.83	-3.76%	12,361,992
Dec 4, 2025	37.01	37.44	36.97	37.23	37.23	-0.03%	7,953,693
Dec 3, 2025	36.69	37.26	36.69	37.24	37.24	2.42%	5,559,317
Dec 2, 2025	36.48	36.52	36.18	36.36	36.36	-0.41%	3,689,402
Dec 1, 2025	36.39	36.72	36.34	36.51	36.51	1.14%	4,773,756
Nov 28, 2025	35.82	36.21	35.80	36.10	36.10	0.47%	2,879,519
Nov 26, 2025	35.83	36.11	35.80	35.93	35.93	0.67%	3,990,497
Nov 25, 2025	35.77	35.95	35.51	35.69	35.69	-0.61%	5,403,416
Nov 24, 2025	35.64	35.97	35.42	35.91	35.91	-0.19%	6,694,710
Nov 21, 2025	35.53	36.11	35.40	35.98	35.98	0.73%	8,785,353