BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	36.22	36.49	36.04	36.15	36.15	-2.17%	9,114,913
Jun 30, 2026	37.32	37.41	36.91	36.95	36.95	-1.07%	17,243,961
Jun 29, 2026	37.46	37.71	37.28	37.35	37.35	0.59%	17,688,682
Jun 26, 2026	37.61	37.65	37.04	37.13	37.13	-1.56%	10,661,175
Jun 25, 2026	37.45	38.16	37.35	37.72	37.72	-0.37%	9,999,014
Jun 24, 2026	38.05	38.36	37.68	37.86	37.86	-3.74%	12,559,167
Jun 23, 2026	39.34	39.61	39.17	39.33	39.33	-1.13%	9,215,227
Jun 22, 2026	39.85	39.85	39.21	39.78	39.78	1.74%	10,117,861
Jun 18, 2026	39.25	39.30	38.73	39.10	39.10	-2.59%	14,304,712
Jun 17, 2026	40.98	41.08	39.98	40.14	40.14	-2.45%	10,587,151
Jun 16, 2026	41.31	41.46	41.07	41.15	41.15	-1.06%	6,546,324
Jun 15, 2026	41.01	41.77	40.93	41.59	41.59	-2.78%	7,507,336
Jun 12, 2026	42.23	43.11	42.21	42.78	42.78	0.23%	6,972,413
Jun 11, 2026	44.13	44.16	42.62	42.68	42.68	-0.63%	7,863,455
Jun 10, 2026	42.94	43.74	42.90	42.95	42.95	0.66%	7,558,594
Jun 9, 2026	43.39	43.42	42.01	42.67	42.67	-2.40%	7,780,721
Jun 8, 2026	43.74	44.03	43.49	43.72	43.72	1.75%	4,962,386
Jun 5, 2026	43.83	43.95	42.94	42.97	42.97	-2.43%	6,845,261
Jun 4, 2026	43.42	44.06	43.31	44.04	44.04	0.82%	5,679,483
Jun 3, 2026	43.90	44.11	43.64	43.68	43.68	0.65%	5,125,259
Jun 2, 2026	42.74	43.50	42.72	43.40	43.40	1.07%	7,424,384
Jun 1, 2026	42.56	43.54	42.47	42.94	42.94	2.56%	9,969,614
May 29, 2026	41.64	42.28	41.46	41.87	41.87	0.67%	11,684,979
May 28, 2026	41.82	41.96	41.12	41.59	41.59	-0.14%	10,905,488
May 27, 2026	41.48	41.69	41.16	41.65	41.65	-2.34%	18,151,978
May 26, 2026	42.50	42.76	42.07	42.65	42.65	-3.85%	25,446,645
May 22, 2026	44.49	44.80	44.01	44.36	44.36	-1.14%	5,084,224
May 21, 2026	45.73	45.85	44.63	44.87	44.87	-0.58%	6,417,727
May 20, 2026	45.79	46.25	45.02	45.13	45.13	-2.19%	8,178,775
May 19, 2026	45.93	46.20	45.40	46.14	46.14	0.98%	4,917,955
May 18, 2026	44.84	45.89	44.34	45.69	45.69	3.02%	8,687,666
May 15, 2026	43.88	44.39	43.73	44.35	44.35	1.66%	5,380,816
May 14, 2026	44.14	44.40	44.03	44.12	43.63	-0.05%	4,697,163
May 13, 2026	44.25	44.30	43.90	44.14	43.65	-0.59%	4,760,883
May 12, 2026	44.29	44.54	44.18	44.40	43.90	0.41%	4,594,781
May 11, 2026	44.04	44.45	43.87	44.22	43.72	2.03%	6,608,392
May 8, 2026	43.94	43.95	43.22	43.34	42.85	-1.07%	10,272,889
May 7, 2026	44.18	44.19	43.40	43.81	43.32	-1.84%	9,606,810
May 6, 2026	44.97	45.16	44.53	44.63	44.13	-4.02%	11,979,693
May 5, 2026	46.42	46.85	46.01	46.50	45.98	-0.94%	7,368,580
May 4, 2026	46.42	47.09	46.05	46.94	46.41	1.14%	6,705,849
May 1, 2026	47.08	47.15	45.98	46.41	45.89	-2.05%	11,779,044
Apr 30, 2026	46.74	47.66	46.51	47.38	46.85	1.24%	10,959,679
Apr 29, 2026	46.79	46.86	46.18	46.80	46.28	0.97%	13,815,374
Apr 28, 2026	46.50	46.90	46.13	46.35	45.83	0.83%	12,982,109
Apr 27, 2026	46.73	46.96	45.93	45.97	45.46	-0.61%	9,243,350
Apr 24, 2026	46.37	46.44	45.90	46.25	45.73	-0.22%	6,155,067
Apr 23, 2026	46.42	46.58	45.94	46.35	45.83	-0.04%	10,117,220
Apr 22, 2026	46.59	46.70	46.23	46.37	45.85	1.00%	6,812,870
Apr 21, 2026	45.43	46.01	45.31	45.91	45.40	1.75%	7,274,665