BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	43.61	43.92	43.53	43.73	-	-1.68%	1,913,536
Sep 1, 2026	43.81	44.55	43.59	44.47	44.47	3.73%	15,076,049
Aug 31, 2026	42.89	43.35	42.41	42.87	42.87	1.71%	13,471,404
Aug 28, 2026	42.01	42.16	41.72	42.15	42.15	-0.45%	11,718,053
Aug 27, 2026	42.54	42.64	41.87	42.34	42.34	-0.38%	11,732,895
Aug 26, 2026	42.21	43.03	42.18	42.50	42.50	-0.84%	11,441,798
Aug 25, 2026	43.46	43.55	42.80	42.86	42.86	-2.01%	7,139,089
Aug 24, 2026	44.12	44.38	43.55	43.74	43.74	-2.28%	7,543,369
Aug 21, 2026	45.21	45.43	44.68	44.76	44.76	-0.84%	8,031,745
Aug 20, 2026	44.85	45.44	44.74	45.14	45.14	3.22%	10,736,669
Aug 19, 2026	43.78	44.23	43.62	43.73	43.73	0.74%	9,029,355
Aug 18, 2026	43.46	43.60	43.17	43.41	43.41	1.31%	9,666,052
Aug 17, 2026	42.46	42.97	42.26	42.85	42.85	0.75%	8,908,834
Aug 14, 2026	42.52	42.77	42.27	42.53	42.53	0.51%	6,332,378
Aug 13, 2026	42.46	42.95	42.25	42.83	42.32	-0.23%	6,058,730
Aug 12, 2026	42.51	43.11	42.45	42.93	42.41	-0.53%	5,883,895
Aug 11, 2026	42.93	43.42	42.87	43.16	42.64	0.65%	4,767,309
Aug 10, 2026	41.94	43.01	41.88	42.88	42.36	3.00%	8,415,591
Aug 7, 2026	41.79	41.99	41.53	41.63	41.13	-1.42%	4,080,387
Aug 6, 2026	41.94	42.37	41.48	42.23	41.72	2.48%	6,095,844
Aug 5, 2026	42.85	42.88	41.16	41.21	40.71	-2.90%	9,935,658
Aug 4, 2026	43.22	43.31	42.19	42.44	41.93	-4.11%	13,295,380
Aug 3, 2026	43.97	44.56	43.71	44.26	43.73	-2.12%	10,673,869
Jul 31, 2026	44.43	45.22	44.03	45.22	44.68	2.26%	12,519,661
Jul 30, 2026	43.33	44.31	43.24	44.22	43.69	2.08%	9,573,480
Jul 29, 2026	43.34	43.56	43.07	43.32	42.80	3.96%	8,896,222
Jul 28, 2026	42.34	42.72	41.62	41.67	41.17	-1.51%	8,443,717
Jul 27, 2026	42.54	43.03	42.31	42.31	41.80	-3.45%	6,823,335
Jul 24, 2026	43.94	44.30	43.65	43.82	43.29	-0.25%	5,349,750
Jul 23, 2026	44.27	44.45	43.81	43.93	43.40	1.41%	7,586,780
Jul 22, 2026	43.23	43.55	43.18	43.32	42.80	1.31%	7,739,150
Jul 21, 2026	42.29	42.77	42.19	42.76	42.25	1.81%	5,310,830
Jul 20, 2026	41.64	42.19	41.48	42.00	41.50	0.24%	5,300,252
Jul 17, 2026	41.79	41.97	41.37	41.90	41.40	2.00%	5,362,559
Jul 16, 2026	41.35	41.48	40.88	41.08	40.59	-0.60%	6,170,772
Jul 15, 2026	41.55	41.64	40.95	41.33	40.83	-0.17%	5,345,368
Jul 14, 2026	41.34	41.60	40.99	41.40	40.90	1.40%	10,192,846
Jul 13, 2026	39.99	41.04	39.91	40.83	40.34	4.16%	10,299,831
Jul 10, 2026	38.67	39.23	38.53	39.20	38.73	1.69%	6,980,495
Jul 9, 2026	38.87	38.98	38.46	38.55	38.09	-1.68%	5,908,610
Jul 8, 2026	39.02	39.38	38.76	39.21	38.74	1.55%	9,643,555
Jul 7, 2026	37.97	38.74	37.74	38.61	38.15	3.26%	9,846,976
Jul 6, 2026	37.37	37.63	37.26	37.39	36.94	-0.03%	9,123,920
Jul 2, 2026	37.09	37.50	36.97	37.40	36.95	3.46%	21,305,983
Jul 1, 2026	36.22	36.49	36.04	36.15	35.72	-2.17%	9,446,680
Jun 30, 2026	37.32	37.41	36.91	36.95	36.51	-1.07%	17,243,961
Jun 29, 2026	37.46	37.71	37.28	37.35	36.90	0.59%	17,688,682
Jun 26, 2026	37.61	37.65	37.04	37.13	36.68	-1.56%	10,661,175
Jun 25, 2026	37.45	38.16	37.35	37.72	37.27	-0.37%	9,999,014
Jun 24, 2026	38.05	38.36	37.68	37.86	37.41	-3.74%	12,559,167