BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	29.09	29.17	28.93	29.10	29.10	-0.24%	5,395,687
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
Apr 16, 2025	27.86	28.19	27.46	27.66	27.22	1.65%	10,609,041
Apr 15, 2025	27.27	27.77	27.18	27.21	26.78	1.11%	10,145,120
Apr 14, 2025	27.41	27.41	26.55	26.91	26.48	1.20%	13,782,612
Apr 11, 2025	26.14	26.74	25.79	26.59	26.17	1.37%	17,251,988
Apr 10, 2025	27.30	27.31	25.91	26.23	25.81	-5.99%	15,252,607
Apr 9, 2025	25.70	28.19	25.23	27.90	27.46	6.86%	18,532,425
Apr 8, 2025	27.90	27.91	25.75	26.11	25.70	-3.90%	13,558,213
Apr 7, 2025	26.80	28.33	26.43	27.17	26.74	-4.26%	20,036,669
Apr 4, 2025	29.78	29.88	28.26	28.38	27.93	-9.44%	23,086,487
Apr 3, 2025	32.19	32.56	31.27	31.34	30.84	-7.31%	19,511,368
Apr 2, 2025	33.85	33.89	33.61	33.81	33.27	-	6,099,513
Apr 1, 2025	33.54	33.82	33.37	33.81	33.27	0.06%	5,682,702
Mar 31, 2025	33.66	34.02	33.58	33.79	33.25	-0.21%	6,051,759
Mar 28, 2025	34.24	34.24	33.73	33.86	33.32	-1.60%	7,085,569
Mar 27, 2025	34.48	34.79	34.35	34.41	33.86	-0.03%	7,555,693
Mar 26, 2025	34.64	34.84	34.30	34.42	33.87	0.38%	10,731,550
Mar 25, 2025	34.75	34.94	34.24	34.29	33.75	0.53%	10,231,035
Mar 24, 2025	34.42	34.66	33.96	34.11	33.57	-1.27%	10,093,051
Mar 21, 2025	34.63	34.89	34.38	34.55	34.00	-0.58%	40,923,610
Mar 20, 2025	34.47	34.95	34.39	34.75	34.20	0.40%	21,305,647