BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	45.73	45.85	44.63	44.87	44.87	-0.58%	6,354,564
May 20, 2026	45.79	46.25	45.02	45.13	45.13	-2.19%	8,134,291
May 19, 2026	45.93	46.20	45.40	46.14	46.14	0.98%	4,859,359
May 18, 2026	44.84	45.89	44.34	45.69	45.69	3.02%	8,616,743
May 15, 2026	43.88	44.39	43.73	44.35	44.35	0.52%	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
Apr 20, 2026	44.93	45.40	44.83	45.12	44.61	1.19%	6,834,075
Apr 17, 2026	44.60	44.78	43.34	44.59	44.09	-6.38%	17,580,318
Apr 16, 2026	46.32	47.88	46.20	47.63	47.10	3.27%	11,785,361
Apr 15, 2026	45.95	46.39	45.70	46.12	45.60	-0.11%	11,912,026
Apr 14, 2026	46.58	46.60	45.78	46.17	45.65	-0.58%	9,564,761
Apr 13, 2026	46.72	47.00	46.21	46.44	45.92	-	7,117,553
Apr 10, 2026	45.89	46.53	45.87	46.44	45.92	1.18%	9,183,855
Apr 9, 2026	46.30	47.21	45.58	45.90	45.39	0.02%	13,730,212
Apr 8, 2026	44.70	45.98	44.17	45.89	45.38	-2.86%	18,874,440
Apr 7, 2026	47.09	47.77	47.04	47.24	46.71	-0.51%	11,640,003
Apr 6, 2026	47.23	47.51	46.77	47.48	46.95	0.76%	7,255,637
Apr 2, 2026	47.69	47.99	46.65	47.12	46.59	2.06%	29,980,742
Apr 1, 2026	47.09	47.42	45.56	46.17	45.65	-1.77%	36,898,292
Mar 31, 2026	48.10	48.27	45.97	47.00	46.47	-0.74%	32,813,180
Mar 30, 2026	47.29	47.66	46.82	47.35	46.82	1.44%	22,732,389
Mar 27, 2026	46.06	46.75	45.92	46.68	46.16	1.10%	15,921,331
Mar 26, 2026	45.73	46.68	45.65	46.17	45.65	1.67%	18,824,291
Mar 25, 2026	44.84	45.65	44.78	45.41	44.90	1.38%	11,676,649
Mar 24, 2026	44.03	44.85	43.88	44.79	44.29	2.80%	20,145,476
Mar 23, 2026	43.03	43.96	42.68	43.57	43.08	-2.70%	41,426,836
Mar 20, 2026	45.35	45.69	44.66	44.78	44.28	-2.35%	28,134,370
Mar 19, 2026	45.69	46.79	45.64	45.86	45.35	2.80%	37,659,746
Mar 18, 2026	44.35	44.72	44.28	44.61	44.11	1.73%	16,789,125
Mar 17, 2026	43.67	44.27	43.51	43.85	43.36	2.21%	18,098,354
Mar 16, 2026	42.65	43.33	42.54	42.90	42.42	0.54%	15,163,107
Mar 13, 2026	42.26	42.83	42.04	42.67	42.19	1.21%	14,407,479
Mar 12, 2026	41.76	42.48	41.68	42.16	41.69	1.44%	15,577,724