BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	36.05	36.41	35.63	35.72	35.72	-0.64%	7,073,554
Nov 19, 2025	35.65	35.98	35.62	35.95	35.95	-2.02%	7,181,082
Nov 18, 2025	35.94	36.77	35.92	36.69	36.69	0.52%	8,211,815
Nov 17, 2025	36.53	36.99	36.44	36.50	36.50	-0.08%	9,067,016
Nov 14, 2025	36.02	36.53	35.90	36.53	36.53	0.11%	7,048,120
Nov 13, 2025	36.93	37.03	36.37	36.49	36.00	-1.00%	5,988,946
Nov 12, 2025	36.84	37.59	36.73	36.86	36.36	-1.31%	8,383,740
Nov 11, 2025	37.24	37.64	37.24	37.35	36.84	0.62%	6,252,621
Nov 10, 2025	36.60	37.12	36.29	37.12	36.62	1.48%	7,050,904
Nov 7, 2025	35.89	36.60	35.87	36.58	36.08	2.12%	6,287,835
Nov 6, 2025	35.61	36.02	35.59	35.82	35.33	0.39%	7,098,445
Nov 5, 2025	35.48	36.13	35.48	35.68	35.20	1.59%	10,053,825
Nov 4, 2025	35.46	35.61	34.89	35.12	34.64	0.72%	13,631,250
Nov 3, 2025	35.02	35.28	34.83	34.87	34.40	-0.74%	5,974,742
Oct 31, 2025	34.86	35.15	34.59	35.13	34.65	1.04%	5,819,031
Oct 30, 2025	35.02	35.36	34.75	34.77	34.30	-1.22%	10,066,460
Oct 29, 2025	34.67	35.47	34.66	35.20	34.72	2.15%	8,743,000
Oct 28, 2025	34.65	34.79	34.44	34.46	33.99	-0.89%	5,132,239
Oct 27, 2025	34.77	34.90	34.60	34.77	34.30	0.67%	4,173,302
Oct 24, 2025	34.85	35.05	34.54	34.54	34.07	-1.31%	6,005,687
Oct 23, 2025	34.95	35.13	34.75	35.00	34.53	1.98%	8,478,021
Oct 22, 2025	33.51	34.41	33.50	34.32	33.86	3.50%	7,017,631
Oct 21, 2025	33.21	33.44	33.01	33.16	32.71	-0.18%	4,443,295
Oct 20, 2025	33.07	33.31	32.93	33.22	32.77	0.27%	5,937,700
Oct 17, 2025	32.93	33.18	32.88	33.13	32.68	1.07%	4,877,923
Oct 16, 2025	33.44	33.56	32.72	32.78	32.34	-1.68%	6,282,260