BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.43	35.88	35.42	35.69	35.69	1.22%	6,110,904
Sep 25, 2025	35.10	35.36	35.07	35.26	35.26	0.14%	3,971,756
Sep 24, 2025	34.99	35.45	34.96	35.21	35.21	1.35%	5,771,784
Sep 23, 2025	34.90	35.30	34.71	34.74	34.74	1.08%	6,721,097
Sep 22, 2025	34.13	34.60	34.05	34.37	34.37	0.73%	9,758,221
Sep 19, 2025	34.26	34.34	33.92	34.12	34.12	-1.27%	8,052,428
Sep 18, 2025	34.48	34.76	34.35	34.56	34.56	0.76%	8,261,275
Sep 17, 2025	34.17	34.51	34.10	34.30	34.30	-0.38%	5,688,994
Sep 16, 2025	34.17	34.53	34.13	34.43	34.43	0.64%	4,477,876
Sep 15, 2025	34.19	34.23	33.97	34.21	34.21	0.94%	5,805,506
Sep 12, 2025	34.47	34.66	33.80	33.89	33.89	-1.68%	8,980,322
Sep 11, 2025	34.45	34.72	34.32	34.47	34.47	-0.83%	5,668,225
Sep 10, 2025	34.19	34.77	34.13	34.76	34.76	1.97%	5,528,135
Sep 9, 2025	34.49	34.76	34.07	34.09	34.09	0.53%	6,604,613
Sep 8, 2025	34.17	34.27	33.70	33.91	33.91	-0.06%	5,795,294
Sep 5, 2025	34.08	34.18	33.69	33.93	33.93	-1.08%	7,857,871
Sep 4, 2025	34.35	34.54	34.19	34.30	34.30	-0.46%	6,020,414
Sep 3, 2025	35.08	35.14	34.41	34.46	34.46	-2.19%	10,230,442
Sep 2, 2025	34.77	35.26	34.69	35.23	35.23	-	8,468,610
Aug 29, 2025	35.18	35.43	35.10	35.23	35.23	-0.34%	7,701,133
Aug 28, 2025	34.80	35.38	34.61	35.35	35.35	1.32%	7,983,469
Aug 27, 2025	34.47	35.08	34.45	34.89	34.89	0.63%	8,118,190
Aug 26, 2025	34.46	34.71	34.35	34.67	34.67	-0.86%	5,592,006
Aug 25, 2025	34.61	35.00	34.59	34.97	34.97	0.66%	5,124,677
Aug 22, 2025	34.08	34.75	34.04	34.74	34.74	2.03%	7,453,876
Aug 21, 2025	33.83	34.06	33.69	34.05	34.05	0.50%	4,933,529
Aug 20, 2025	33.95	34.11	33.78	33.88	33.88	0.18%	6,028,705
Aug 19, 2025	34.03	34.24	33.72	33.82	33.82	-0.68%	4,964,993
Aug 18, 2025	33.96	34.17	33.80	34.05	34.05	-0.82%	5,690,359
Aug 15, 2025	34.00	34.63	33.95	34.33	34.33	-0.89%	10,608,344
Aug 14, 2025	34.00	34.65	33.90	34.64	34.14	0.96%	9,440,739
Aug 13, 2025	33.94	34.31	33.92	34.31	33.82	0.70%	7,190,832
Aug 12, 2025	34.05	34.38	33.96	34.07	33.58	0.35%	4,690,084
Aug 11, 2025	34.22	34.34	33.88	33.95	33.46	-0.56%	4,857,227
Aug 8, 2025	34.11	34.38	33.93	34.14	33.65	-0.15%	6,304,409
Aug 7, 2025	34.21	34.63	34.10	34.19	33.70	0.91%	10,582,338
Aug 6, 2025	34.15	34.66	33.74	33.88	33.39	0.83%	11,067,722
Aug 5, 2025	32.92	33.60	32.69	33.60	33.12	3.42%	14,439,987
Aug 4, 2025	32.21	32.64	31.98	32.49	32.02	2.33%	13,559,259
Aug 1, 2025	32.04	32.12	31.59	31.75	31.30	-1.24%	8,591,884
Jul 31, 2025	31.86	32.30	31.80	32.15	31.69	-0.31%	5,346,291
Jul 30, 2025	32.32	32.50	31.96	32.25	31.79	-2.15%	7,183,865
Jul 29, 2025	32.64	32.97	32.42	32.96	32.49	0.89%	4,878,392
Jul 28, 2025	32.32	32.73	32.31	32.67	32.20	1.46%	5,528,401
Jul 25, 2025	32.00	32.24	31.65	32.20	31.74	0.22%	7,033,826
Jul 24, 2025	32.39	32.56	31.97	32.13	31.67	-1.77%	12,436,247
Jul 23, 2025	32.85	33.07	32.64	32.71	32.24	0.58%	12,579,478
Jul 22, 2025	32.41	32.73	32.38	32.52	32.05	0.90%	6,791,118
Jul 21, 2025	32.39	32.45	32.11	32.23	31.77	0.75%	6,890,345
Jul 18, 2025	32.50	32.58	31.90	31.99	31.53	-0.31%	6,224,732