BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	46.74	47.66	46.51	47.38	47.38	1.24%	10,913,758
Apr 29, 2026	46.79	46.86	46.18	46.80	46.80	0.97%	13,709,212
Apr 28, 2026	46.50	46.90	46.13	46.35	46.35	0.83%	12,965,894
Apr 27, 2026	46.73	46.96	45.93	45.97	45.97	-0.61%	9,107,328
Apr 24, 2026	46.37	46.44	45.90	46.25	46.25	-0.22%	6,147,852
Apr 23, 2026	46.42	46.58	45.94	46.35	46.35	-0.04%	10,114,439
Apr 22, 2026	46.59	46.70	46.23	46.37	46.37	1.00%	6,788,211
Apr 21, 2026	45.43	46.01	45.31	45.91	45.91	1.75%	7,066,024
Apr 20, 2026	44.93	45.40	44.83	45.12	45.12	1.19%	6,689,670
Apr 17, 2026	44.60	44.78	43.34	44.59	44.59	-6.38%	17,434,165
Apr 16, 2026	46.32	47.88	46.20	47.63	47.63	3.27%	11,776,459
Apr 15, 2026	45.95	46.39	45.70	46.12	46.12	-0.11%	11,908,388
Apr 14, 2026	46.58	46.60	45.78	46.17	46.17	-0.58%	9,562,834
Apr 13, 2026	46.72	47.00	46.21	46.44	46.44	-	7,094,072
Apr 10, 2026	45.89	46.53	45.87	46.44	46.44	1.18%	9,173,133
Apr 9, 2026	46.30	47.21	45.58	45.90	45.90	0.02%	13,722,492
Apr 8, 2026	44.70	45.98	44.17	45.89	45.89	-2.86%	18,454,446
Apr 7, 2026	47.09	47.77	47.04	47.24	47.24	-0.51%	11,568,697
Apr 6, 2026	47.23	47.51	46.77	47.48	47.48	0.76%	7,199,994
Apr 2, 2026	47.69	47.99	46.65	47.12	47.12	2.06%	29,968,073
Apr 1, 2026	47.09	47.42	45.56	46.17	46.17	-1.77%	36,884,573
Mar 31, 2026	48.10	48.27	45.97	47.00	47.00	-0.74%	32,454,490
Mar 30, 2026	47.29	47.66	46.82	47.35	47.35	1.44%	22,464,824
Mar 27, 2026	46.06	46.75	45.92	46.68	46.68	1.10%	15,871,472
Mar 26, 2026	45.73	46.68	45.65	46.17	46.17	1.67%	18,781,289
Mar 25, 2026	44.84	45.65	44.78	45.41	45.41	1.38%	11,570,753
Mar 24, 2026	44.03	44.85	43.88	44.79	44.79	2.80%	20,107,186
Mar 23, 2026	43.03	43.96	42.68	43.57	43.57	-2.70%	41,405,759
Mar 20, 2026	45.35	45.69	44.66	44.78	44.78	-2.35%	27,919,137
Mar 19, 2026	45.69	46.79	45.64	45.86	45.86	2.80%	37,629,697
Mar 18, 2026	44.35	44.72	44.28	44.61	44.61	1.73%	16,711,018
Mar 17, 2026	43.67	44.27	43.51	43.85	43.85	2.21%	18,081,697
Mar 16, 2026	42.65	43.33	42.54	42.90	42.90	0.54%	15,128,354
Mar 13, 2026	42.26	42.83	42.04	42.67	42.67	1.21%	14,385,733
Mar 12, 2026	41.76	42.48	41.68	42.16	42.16	1.44%	15,375,265
Mar 11, 2026	40.60	41.59	40.40	41.56	41.56	4.06%	16,157,835
Mar 10, 2026	40.40	40.75	39.49	39.94	39.94	-1.75%	17,144,869
Mar 9, 2026	40.52	41.20	40.19	40.65	40.65	0.52%	21,860,443
Mar 6, 2026	39.69	40.60	39.34	40.44	40.44	2.90%	23,621,630
Mar 5, 2026	39.28	39.49	38.93	39.30	39.30	1.18%	11,950,469
Mar 4, 2026	38.80	39.01	38.36	38.84	38.84	-0.05%	7,468,931
Mar 3, 2026	39.03	39.56	38.58	38.86	38.86	-1.55%	14,287,423
Mar 2, 2026	39.40	39.51	38.84	39.47	39.47	1.57%	15,478,227
Feb 27, 2026	38.80	38.98	38.37	38.86	38.86	2.29%	8,262,715
Feb 26, 2026	37.46	38.50	37.27	37.99	37.99	-0.26%	8,079,767
Feb 25, 2026	38.37	38.37	37.79	38.09	38.09	-0.55%	10,727,885
Feb 24, 2026	38.39	38.44	38.05	38.30	38.30	-0.29%	7,410,780
Feb 23, 2026	38.31	38.82	38.13	38.41	38.41	0.60%	6,217,310
Feb 20, 2026	38.12	38.25	37.75	38.18	38.18	-2.13%	7,346,731
Feb 19, 2026	39.05	39.51	38.82	39.01	38.52	1.25%	9,393,822