BP p.l.c. (BP)
NYSE: BP · Real-Time Price · USD
35.23
0.00 (0.00%)
At close: Sep 2, 2025, 4:00 PM
35.21
-0.02 (-0.06%)
After-hours: Sep 2, 2025, 5:00 PM EDT
BP p.l.c. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 34.81 | 35.26 | 34.70 | 35.23 | - | - | 8,458,813 |
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 |
Jul 17, 2025 | 31.78 | 32.16 | 31.71 | 32.09 | 31.63 | 0.53% | 3,858,691 |
Jul 16, 2025 | 32.00 | 32.16 | 31.73 | 31.92 | 31.46 | 0.19% | 5,791,569 |
Jul 15, 2025 | 32.06 | 32.16 | 31.76 | 31.86 | 31.40 | -0.75% | 6,278,834 |
Jul 14, 2025 | 32.42 | 32.43 | 31.89 | 32.10 | 31.64 | -1.65% | 5,790,481 |
Jul 11, 2025 | 32.08 | 32.80 | 32.04 | 32.64 | 32.17 | 3.55% | 12,723,411 |
Jul 10, 2025 | 31.09 | 31.61 | 31.01 | 31.52 | 31.07 | 0.80% | 6,563,637 |
Jul 9, 2025 | 31.64 | 31.69 | 31.12 | 31.27 | 30.82 | - | 8,325,099 |
Jul 8, 2025 | 30.36 | 31.43 | 30.32 | 31.27 | 30.82 | 3.37% | 9,379,453 |
Jul 7, 2025 | 30.38 | 30.55 | 29.99 | 30.25 | 29.82 | -2.20% | 6,653,158 |
Jul 3, 2025 | 31.14 | 31.33 | 30.87 | 30.93 | 30.49 | -1.18% | 3,931,583 |
Jul 2, 2025 | 31.09 | 31.42 | 30.64 | 31.30 | 30.85 | 2.62% | 8,124,740 |
Jul 1, 2025 | 30.13 | 30.58 | 29.96 | 30.50 | 30.06 | 1.90% | 8,426,533 |
Jun 30, 2025 | 30.00 | 30.15 | 29.86 | 29.93 | 29.50 | -1.35% | 7,521,210 |
Jun 27, 2025 | 30.38 | 30.56 | 30.18 | 30.34 | 29.91 | 0.17% | 11,134,684 |
Jun 26, 2025 | 30.30 | 30.61 | 30.03 | 30.29 | 29.86 | -0.10% | 14,192,690 |
Jun 25, 2025 | 29.70 | 32.94 | 29.58 | 30.32 | 29.89 | 1.64% | 66,996,986 |
Jun 24, 2025 | 29.86 | 30.22 | 29.78 | 29.83 | 29.40 | -1.62% | 10,987,899 |
Jun 23, 2025 | 31.31 | 31.44 | 30.32 | 30.32 | 29.89 | -2.98% | 14,795,611 |