BP p.l.c. (BP)
NYSE: BP · Real-Time Price · USD
29.93
-0.41 (-1.35%)
At close: Jun 30, 2025, 4:00 PM
30.07
+0.14 (0.47%)
Pre-market: Jul 1, 2025, 4:16 AM EDT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 28.29 | 28.32 | 27.99 | 28.13 | 27.68 | -0.95% | 10,024,633 |
| May 6, 2025 | 28.55 | 28.82 | 28.34 | 28.40 | 27.95 | -2.67% | 18,875,449 |
| May 5, 2025 | 28.92 | 29.18 | 28.16 | 29.18 | 28.72 | 3.77% | 28,776,169 |
| May 2, 2025 | 27.96 | 28.18 | 27.51 | 28.12 | 27.67 | 0.86% | 10,605,494 |
| May 1, 2025 | 27.47 | 28.03 | 27.30 | 27.88 | 27.44 | 1.53% | 10,188,655 |
| Apr 30, 2025 | 28.14 | 28.14 | 27.21 | 27.46 | 27.02 | -2.17% | 13,189,777 |
| Apr 29, 2025 | 28.11 | 28.59 | 27.87 | 28.07 | 27.62 | -3.64% | 16,423,332 |
| Apr 28, 2025 | 29.05 | 29.41 | 29.02 | 29.13 | 28.67 | -0.21% | 11,226,905 |
| Apr 25, 2025 | 28.85 | 29.20 | 28.82 | 29.19 | 28.73 | 0.66% | 5,321,072 |
| Apr 24, 2025 | 28.82 | 29.05 | 28.71 | 29.00 | 28.54 | 1.40% | 5,672,192 |
| Apr 23, 2025 | 29.42 | 29.58 | 28.33 | 28.60 | 28.15 | -0.94% | 12,702,116 |
| Apr 22, 2025 | 28.59 | 29.24 | 28.49 | 28.87 | 28.41 | 2.81% | 17,311,468 |
| Apr 21, 2025 | 28.02 | 28.10 | 27.65 | 28.08 | 27.63 | -0.85% | 8,373,611 |
| Apr 17, 2025 | 28.20 | 28.74 | 28.12 | 28.32 | 27.87 | 2.39% | 8,926,536 |