BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	29.39	29.45	29.22	29.44	-	2.97%	3,265,920
May 8, 2025	28.15	28.74	28.13	28.59	28.59	1.64%	11,924,299
May 7, 2025	28.29	28.32	27.99	28.13	28.13	-0.95%	10,024,633
May 6, 2025	28.55	28.82	28.34	28.40	28.40	-2.67%	18,875,449
May 5, 2025	28.92	29.18	28.16	29.18	29.18	3.77%	28,776,169
May 2, 2025	27.96	28.18	27.51	28.12	28.12	0.86%	10,605,494
May 1, 2025	27.47	28.03	27.30	27.88	27.88	1.53%	10,188,655
Apr 30, 2025	28.14	28.14	27.21	27.46	27.46	-2.17%	13,189,777
Apr 29, 2025	28.11	28.59	27.87	28.07	28.07	-3.64%	16,423,332
Apr 28, 2025	29.05	29.41	29.02	29.13	29.13	-0.21%	11,226,905
Apr 25, 2025	28.85	29.20	28.82	29.19	29.19	0.66%	5,321,072
Apr 24, 2025	28.82	29.05	28.71	29.00	29.00	1.40%	5,672,192
Apr 23, 2025	29.42	29.58	28.33	28.60	28.60	-0.94%	12,702,116
Apr 22, 2025	28.59	29.24	28.49	28.87	28.87	2.81%	17,311,468
Apr 21, 2025	28.02	28.10	27.65	28.08	28.08	-0.85%	8,373,611
Apr 17, 2025	28.20	28.74	28.12	28.32	28.32	2.39%	8,926,536
Apr 16, 2025	27.86	28.19	27.46	27.66	27.66	1.65%	10,609,041
Apr 15, 2025	27.27	27.77	27.18	27.21	27.21	1.11%	10,145,120
Apr 14, 2025	27.41	27.41	26.55	26.91	26.91	1.20%	13,782,612
Apr 11, 2025	26.14	26.74	25.79	26.59	26.59	1.37%	17,251,988
Apr 10, 2025	27.30	27.31	25.91	26.23	26.23	-5.99%	15,252,607
Apr 9, 2025	25.70	28.19	25.23	27.90	27.90	6.86%	18,532,425
Apr 8, 2025	27.90	27.91	25.75	26.11	26.11	-3.90%	13,558,213
Apr 7, 2025	26.80	28.33	26.43	27.17	27.17	-4.26%	20,036,669
Apr 4, 2025	29.78	29.88	28.26	28.38	28.38	-9.44%	23,086,487
Apr 3, 2025	32.19	32.56	31.27	31.34	31.34	-7.31%	19,511,368
Apr 2, 2025	33.85	33.89	33.61	33.81	33.81	-	6,099,513
Apr 1, 2025	33.54	33.82	33.37	33.81	33.81	0.06%	5,682,702
Mar 31, 2025	33.66	34.02	33.58	33.79	33.79	-0.21%	6,051,759
Mar 28, 2025	34.24	34.24	33.73	33.86	33.86	-1.60%	7,085,569
Mar 27, 2025	34.48	34.79	34.35	34.41	34.41	-0.03%	7,555,693
Mar 26, 2025	34.64	34.84	34.30	34.42	34.42	0.38%	10,731,550
Mar 25, 2025	34.75	34.94	34.24	34.29	34.29	0.53%	10,231,035
Mar 24, 2025	34.42	34.66	33.96	34.11	34.11	-1.27%	10,093,051
Mar 21, 2025	34.63	34.89	34.38	34.55	34.55	-0.58%	40,923,610
Mar 20, 2025	34.47	34.95	34.39	34.75	34.75	0.40%	21,305,647
Mar 19, 2025	34.24	34.66	34.00	34.61	34.61	1.14%	14,017,926
Mar 18, 2025	34.11	34.23	33.84	34.22	34.22	1.36%	10,244,239
Mar 17, 2025	33.41	33.81	33.36	33.76	33.76	1.11%	10,810,798
Mar 14, 2025	32.75	33.47	32.67	33.39	33.39	3.15%	12,619,575
Mar 13, 2025	32.30	32.58	32.17	32.37	32.37	0.53%	6,948,552
Mar 12, 2025	31.79	32.50	31.72	32.20	32.20	0.69%	8,475,504
Mar 11, 2025	32.34	32.40	31.66	31.98	31.98	-0.71%	9,321,618
Mar 10, 2025	32.53	32.66	31.84	32.21	32.21	0.44%	12,203,239
Mar 7, 2025	31.93	32.26	31.88	32.07	32.07	1.14%	8,862,062
Mar 6, 2025	31.56	32.00	31.43	31.71	31.71	-0.53%	8,605,566
Mar 5, 2025	31.49	32.03	31.28	31.88	31.88	1.40%	9,902,283
Mar 4, 2025	31.19	31.86	30.99	31.44	31.44	-1.16%	14,141,961
Mar 3, 2025	33.34	33.42	31.53	31.81	31.81	-3.96%	13,055,934
Feb 28, 2025	32.81	33.26	32.65	33.12	33.12	-	8,717,710