BP p.l.c. (BP)
NYSE: BP · Real-Time Price · USD
28.60
+0.19 (0.67%)
At close: Dec 20, 2024, 4:00 PM
28.62
+0.02 (0.07%)
After-hours: Dec 20, 2024, 6:51 PM EST
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.21 | 28.74 | 28.14 | 28.60 | 28.60 | 0.67% | 10,115,398 |
| Dec 19, 2024 | 28.81 | 28.85 | 28.40 | 28.41 | 28.41 | -0.46% | 10,605,700 |
| Dec 18, 2024 | 29.25 | 29.37 | 28.50 | 28.54 | 28.54 | -1.86% | 11,158,747 |
| Dec 17, 2024 | 28.95 | 29.12 | 28.86 | 29.08 | 29.08 | 0.45% | 10,515,500 |
| Dec 16, 2024 | 29.52 | 29.53 | 28.94 | 28.95 | 28.95 | -3.44% | 10,024,147 |
| Dec 13, 2024 | 30.00 | 30.08 | 29.70 | 29.98 | 29.98 | -0.56% | 7,293,200 |
| Dec 12, 2024 | 30.25 | 30.43 | 30.08 | 30.15 | 30.15 | -0.59% | 7,556,445 |
| Dec 11, 2024 | 30.17 | 30.39 | 29.93 | 30.33 | 30.33 | 0.76% | 8,735,400 |
| Dec 10, 2024 | 30.23 | 30.31 | 30.05 | 30.10 | 30.10 | 0.03% | 8,327,290 |
| Dec 9, 2024 | 29.92 | 30.46 | 29.80 | 30.09 | 30.09 | 4.84% | 19,690,300 |
| Dec 6, 2024 | 29.19 | 29.20 | 28.63 | 28.70 | 28.70 | -1.51% | 13,492,800 |
| Dec 5, 2024 | 29.09 | 29.19 | 28.91 | 29.14 | 29.14 | 0.03% | 7,622,200 |
| Dec 4, 2024 | 29.69 | 29.74 | 29.05 | 29.13 | 29.13 | -1.09% | 8,313,300 |
| Dec 3, 2024 | 29.52 | 29.60 | 29.28 | 29.45 | 29.45 | 1.59% | 7,863,300 |
| Dec 2, 2024 | 29.15 | 29.20 | 28.68 | 28.99 | 28.99 | -1.09% | 8,928,805 |
| Nov 29, 2024 | 29.25 | 29.34 | 29.14 | 29.31 | 29.31 | 0.62% | 4,407,503 |
| Nov 27, 2024 | 29.03 | 29.28 | 28.98 | 29.13 | 29.13 | 0.59% | 6,882,500 |
| Nov 26, 2024 | 29.30 | 29.30 | 28.80 | 28.96 | 28.96 | -1.23% | 14,119,942 |
| Nov 25, 2024 | 29.61 | 29.70 | 29.20 | 29.32 | 29.32 | -1.35% | 10,472,641 |
| Nov 22, 2024 | 29.31 | 29.73 | 29.25 | 29.72 | 29.72 | 0.68% | 16,067,813 |
| Nov 21, 2024 | 29.36 | 29.54 | 29.16 | 29.52 | 29.52 | 1.51% | 18,619,700 |
| 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% | 10,184,800 |
| Nov 15, 2024 | 29.10 | 29.22 | 28.83 | 28.98 | 28.98 | -0.24% | 8,120,300 |
| 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% | 14,624,000 |
| Nov 11, 2024 | 28.93 | 29.02 | 28.74 | 28.92 | 28.92 | -0.03% | 9,526,600 |
| 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 | 29.82 | 0.43% | 7,590,200 |
| Nov 6, 2024 | 29.70 | 30.25 | 29.58 | 30.16 | 29.69 | 0.67% | 10,517,200 |
| Nov 5, 2024 | 29.99 | 30.12 | 29.82 | 29.96 | 29.49 | 0.77% | 9,060,500 |
| Nov 4, 2024 | 29.67 | 29.95 | 29.63 | 29.73 | 29.26 | 1.71% | 8,696,300 |
| Nov 1, 2024 | 29.68 | 29.70 | 29.19 | 29.23 | 28.77 | -0.44% | 8,962,400 |
| Oct 31, 2024 | 29.17 | 29.49 | 29.01 | 29.36 | 28.90 | 1.17% | 11,202,834 |
| Oct 30, 2024 | 29.24 | 29.52 | 29.00 | 29.02 | 28.56 | -1.16% | 21,972,800 |
| Oct 29, 2024 | 29.90 | 29.92 | 29.36 | 29.36 | 28.90 | -5.44% | 21,578,400 |
| Oct 28, 2024 | 30.78 | 31.13 | 30.72 | 31.05 | 30.56 | -1.49% | 11,988,844 |
| Oct 25, 2024 | 31.60 | 31.68 | 31.37 | 31.52 | 31.03 | 0.70% | 4,478,400 |
| Oct 24, 2024 | 31.56 | 31.64 | 31.08 | 31.30 | 30.81 | -0.03% | 5,995,700 |
| Oct 23, 2024 | 31.37 | 31.46 | 31.07 | 31.31 | 30.82 | -0.85% | 6,288,700 |
| Oct 22, 2024 | 31.49 | 31.67 | 31.42 | 31.58 | 31.08 | 0.35% | 4,391,300 |
| Oct 21, 2024 | 31.73 | 31.86 | 31.45 | 31.47 | 30.98 | 0.45% | 6,852,124 |
| Oct 18, 2024 | 31.39 | 31.41 | 31.09 | 31.33 | 30.84 | 0.03% | 4,465,138 |
| Oct 17, 2024 | 31.04 | 31.35 | 30.97 | 31.32 | 30.83 | 1.26% | 8,123,206 |
| Oct 16, 2024 | 31.07 | 31.13 | 30.83 | 30.93 | 30.44 | 0.62% | 6,393,806 |
| Oct 15, 2024 | 30.85 | 31.09 | 30.70 | 30.74 | 30.26 | -3.91% | 13,178,000 |
| Oct 14, 2024 | 31.90 | 32.11 | 31.83 | 31.99 | 31.49 | -0.37% | 5,522,732 |
| Oct 11, 2024 | 32.07 | 32.33 | 32.04 | 32.11 | 31.61 | -0.71% | 7,455,529 |
| Oct 10, 2024 | 32.15 | 32.40 | 31.95 | 32.34 | 31.83 | 1.13% | 5,886,200 |
| Oct 9, 2024 | 31.67 | 32.08 | 31.59 | 31.98 | 31.48 | -0.16% | 6,035,200 |
| Oct 8, 2024 | 32.45 | 32.47 | 31.86 | 32.03 | 31.53 | -3.35% | 9,039,105 |
| Oct 7, 2024 | 33.09 | 33.29 | 33.01 | 33.14 | 32.62 | 0.79% | 5,836,800 |
| Oct 4, 2024 | 32.65 | 33.05 | 32.49 | 32.88 | 32.36 | 1.29% | 10,108,939 |
| Oct 3, 2024 | 32.04 | 32.54 | 31.89 | 32.46 | 31.95 | 0.28% | 10,752,939 |
| Oct 2, 2024 | 32.59 | 32.64 | 32.15 | 32.37 | 31.86 | 0.87% | 7,982,336 |
| Oct 1, 2024 | 31.35 | 32.27 | 31.29 | 32.09 | 31.59 | 2.23% | 13,696,100 |
| Sep 30, 2024 | 31.41 | 31.73 | 31.30 | 31.39 | 30.90 | -0.10% | 7,314,452 |
| Sep 27, 2024 | 31.00 | 31.47 | 30.90 | 31.42 | 30.93 | 2.05% | 11,500,200 |
| Sep 26, 2024 | 30.53 | 31.00 | 30.52 | 30.79 | 30.31 | -2.81% | 16,447,843 |
| Sep 25, 2024 | 32.39 | 32.42 | 31.66 | 31.68 | 31.18 | -3.50% | 8,939,102 |
| Sep 24, 2024 | 33.13 | 33.17 | 32.74 | 32.83 | 32.32 | -0.09% | 7,696,500 |
| Sep 23, 2024 | 32.72 | 33.09 | 32.66 | 32.86 | 32.34 | 0.67% | 7,619,320 |
| Sep 20, 2024 | 32.59 | 32.76 | 32.34 | 32.64 | 32.13 | -0.37% | 8,271,732 |
| Sep 19, 2024 | 33.11 | 33.20 | 32.71 | 32.76 | 32.25 | 1.02% | 11,509,407 |
| Sep 18, 2024 | 32.61 | 32.81 | 32.38 | 32.43 | 31.92 | -0.37% | 6,125,700 |
| Sep 17, 2024 | 32.24 | 32.59 | 32.19 | 32.55 | 32.04 | 0.77% | 6,965,637 |
| Sep 16, 2024 | 32.26 | 32.43 | 32.05 | 32.30 | 31.79 | 1.44% | 9,370,643 |
| Sep 13, 2024 | 31.86 | 32.02 | 31.71 | 31.84 | 31.34 | 0.82% | 6,427,335 |
| Sep 12, 2024 | 31.32 | 31.68 | 31.22 | 31.58 | 31.08 | 0.93% | 8,158,445 |
| Sep 11, 2024 | 31.43 | 31.45 | 30.97 | 31.29 | 30.80 | 0.45% | 8,232,643 |
| Sep 10, 2024 | 31.71 | 31.72 | 30.67 | 31.15 | 30.66 | -2.04% | 12,806,600 |
| Sep 9, 2024 | 31.89 | 32.05 | 31.78 | 31.80 | 31.30 | -0.31% | 8,008,003 |
| Sep 6, 2024 | 32.28 | 32.39 | 31.77 | 31.90 | 31.40 | -1.39% | 10,259,005 |
| Sep 5, 2024 | 32.75 | 32.76 | 32.31 | 32.35 | 31.84 | -0.19% | 7,130,112 |
| Sep 4, 2024 | 32.71 | 32.93 | 32.34 | 32.41 | 31.90 | -1.40% | 7,381,400 |
| Sep 3, 2024 | 33.00 | 33.07 | 32.71 | 32.87 | 32.35 | -3.21% | 9,499,520 |
| Aug 30, 2024 | 33.83 | 34.00 | 33.70 | 33.96 | 33.43 | -1.48% | 5,680,344 |
| Aug 29, 2024 | 34.31 | 34.50 | 34.14 | 34.47 | 33.93 | 0.70% | 4,664,900 |
| Aug 28, 2024 | 33.99 | 34.25 | 33.92 | 34.23 | 33.69 | -0.44% | 4,091,241 |
| Aug 27, 2024 | 34.51 | 34.52 | 34.17 | 34.38 | 33.84 | -0.03% | 4,024,720 |
| Aug 26, 2024 | 34.40 | 34.59 | 34.24 | 34.39 | 33.85 | 0.82% | 3,711,211 |
| Aug 23, 2024 | 33.78 | 34.12 | 33.67 | 34.11 | 33.58 | 1.82% | 5,224,648 |
| Aug 22, 2024 | 33.44 | 33.62 | 33.38 | 33.50 | 32.97 | -0.06% | 5,308,225 |
| Aug 21, 2024 | 33.73 | 33.79 | 33.48 | 33.52 | 32.99 | 0.42% | 4,645,200 |
| Aug 20, 2024 | 33.70 | 33.85 | 33.36 | 33.38 | 32.86 | -2.23% | 7,044,800 |
| Aug 19, 2024 | 34.28 | 34.54 | 34.12 | 34.14 | 33.60 | 0.09% | 4,399,733 |
| Aug 16, 2024 | 33.96 | 34.17 | 33.94 | 34.11 | 33.58 | -0.03% | 5,158,400 |
| Aug 15, 2024 | 34.10 | 34.21 | 33.96 | 34.12 | 33.58 | 1.25% | 4,664,704 |
| Aug 14, 2024 | 33.77 | 33.78 | 33.58 | 33.70 | 33.17 | -0.03% | 5,685,314 |
| Aug 13, 2024 | 33.61 | 33.79 | 33.46 | 33.71 | 33.18 | 0.18% | 5,524,604 |
| Aug 12, 2024 | 33.61 | 33.79 | 33.48 | 33.65 | 33.12 | 1.17% | 5,847,247 |
| Aug 9, 2024 | 33.00 | 33.38 | 32.89 | 33.26 | 32.74 | -0.72% | 5,443,000 |
| Aug 8, 2024 | 33.25 | 33.65 | 33.19 | 33.50 | 32.51 | 1.36% | 5,262,904 |
| Aug 7, 2024 | 33.10 | 33.40 | 33.02 | 33.05 | 32.07 | 0.33% | 8,244,700 |
| Aug 6, 2024 | 32.53 | 33.20 | 32.51 | 32.94 | 31.96 | -0.15% | 8,457,733 |
| Aug 5, 2024 | 33.00 | 33.29 | 32.72 | 32.99 | 32.01 | -3.20% | 10,021,000 |
| Aug 2, 2024 | 34.42 | 34.56 | 33.89 | 34.08 | 33.07 | -1.96% | 11,411,600 |
| Aug 1, 2024 | 35.41 | 35.46 | 34.54 | 34.76 | 33.73 | -1.78% | 8,320,436 |