BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.20	36.73	35.79	35.83	35.83	-3.76%	12,295,909
Dec 4, 2025	37.01	37.44	36.97	37.23	37.23	-0.03%	7,840,310
Dec 3, 2025	36.69	37.26	36.69	37.24	37.24	2.42%	5,553,073
Dec 2, 2025	36.48	36.52	36.18	36.36	36.36	-0.41%	3,522,327
Dec 1, 2025	36.39	36.72	36.34	36.51	36.51	1.14%	4,759,722
Nov 28, 2025	35.82	36.21	35.80	36.10	36.10	0.47%	2,876,213
Nov 26, 2025	35.83	36.11	35.80	35.93	35.93	0.67%	3,965,423
Nov 25, 2025	35.77	35.95	35.51	35.69	35.69	-0.61%	5,377,694
Nov 24, 2025	35.64	35.97	35.42	35.91	35.91	-0.19%	6,654,892
Nov 21, 2025	35.53	36.11	35.40	35.98	35.98	0.73%	8,732,099
Nov 20, 2025	36.05	36.41	35.63	35.72	35.72	-0.64%	7,073,205
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
Oct 15, 2025	33.42	33.60	33.27	33.34	32.89	0.69%	6,691,452
Oct 14, 2025	32.85	33.37	32.78	33.11	32.66	-1.75%	8,312,150
Oct 13, 2025	33.70	33.95	33.59	33.70	33.24	0.63%	3,902,238
Oct 10, 2025	33.95	34.12	33.47	33.49	33.04	-2.33%	7,541,423
Oct 9, 2025	34.85	35.03	34.27	34.29	33.83	-0.67%	5,749,444
Oct 8, 2025	34.80	34.89	34.45	34.52	34.05	-1.29%	5,128,456
Oct 7, 2025	35.03	35.10	34.49	34.97	34.50	0.40%	4,765,100
Oct 6, 2025	34.76	35.03	34.63	34.83	34.36	1.96%	6,188,639
Oct 3, 2025	34.36	34.42	34.15	34.16	33.70	0.89%	5,945,034
Oct 2, 2025	34.25	34.37	33.86	33.86	33.40	-1.74%	5,742,571
Oct 1, 2025	34.66	34.78	34.46	34.46	33.99	-	5,595,024
Sep 30, 2025	34.41	34.63	34.21	34.46	33.99	-0.83%	6,026,773
Sep 29, 2025	35.27	35.30	34.65	34.75	34.28	-2.63%	5,861,304
Sep 26, 2025	35.43	35.88	35.42	35.69	35.21	1.22%	6,110,904