BP p.l.c. (BVMF:B1PP34)
Brazil
· Delayed Price · Currency is BRL 53.10
-0.13 (-0.24%)
Last updated: Mar 9, 2026, 12:46 PM GMT-3
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.42 | 53.25 | 52.10 | 53.23 | 53.23 | 2.56% | 6,715 |
| Mar 5, 2026 | 51.45 | 52.05 | 51.35 | 51.90 | 51.90 | 2.37% | 172 |
| Mar 4, 2026 | 50.85 | 50.85 | 49.99 | 50.70 | 50.70 | -0.29% | 6,420 |
| Mar 3, 2026 | 51.84 | 52.25 | 50.85 | 50.85 | 50.85 | 0.10% | 8,936 |
| Mar 2, 2026 | 51.65 | 51.65 | 50.40 | 50.80 | 50.80 | 1.70% | 3,275 |
| Feb 27, 2026 | 49.11 | 50.03 | 49.11 | 49.95 | 49.95 | 1.73% | 243 |
| Feb 26, 2026 | 48.55 | 49.10 | 48.07 | 49.10 | 49.10 | 0.51% | 143 |
| Feb 25, 2026 | 49.40 | 49.40 | 48.78 | 48.85 | 48.85 | -1.11% | 157 |
| Feb 24, 2026 | 50.20 | 50.20 | 49.20 | 49.40 | 49.40 | -0.60% | 195 |
| Feb 23, 2026 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | 1.43% | 1,223 |
| Feb 20, 2026 | 49.14 | 49.77 | 48.70 | 49.00 | 49.00 | -3.90% | 709 |
| Feb 19, 2026 | 51.22 | 51.57 | 48.56 | 50.99 | 50.99 | 0.49% | 89 |
| Feb 18, 2026 | 49.94 | 51.08 | 47.50 | 50.74 | 50.12 | 2.51% | 203 |
| Feb 13, 2026 | 48.20 | 49.61 | 48.20 | 49.50 | 48.89 | 2.61% | 1,331 |
| Feb 12, 2026 | 49.24 | 49.40 | 47.93 | 48.24 | 47.65 | -3.04% | 361 |
| Feb 11, 2026 | 47.86 | 50.01 | 47.86 | 49.75 | 49.14 | 3.39% | 893 |
| Feb 10, 2026 | 50.56 | 50.56 | 47.10 | 48.12 | 47.53 | -4.83% | 2,496 |
| Feb 9, 2026 | 50.20 | 50.84 | 50.20 | 50.56 | 49.94 | 0.46% | 5,484 |
| Feb 6, 2026 | 50.85 | 51.20 | 49.99 | 50.33 | 49.71 | -0.04% | 3,552 |
| Feb 5, 2026 | 49.99 | 50.75 | 49.99 | 50.35 | 49.73 | -2.42% | 2,347 |
| Feb 4, 2026 | 51.00 | 51.85 | 50.85 | 51.60 | 50.97 | 2.02% | 2,045 |
| Feb 3, 2026 | 50.01 | 50.58 | 49.20 | 50.58 | 49.96 | 2.16% | 15 |
| Feb 2, 2026 | 49.74 | 49.80 | 49.20 | 49.51 | 48.90 | 0.63% | 4,659 |
| Jan 30, 2026 | 49.75 | 49.75 | 49.20 | 49.20 | 48.60 | -0.10% | 151 |
| Jan 29, 2026 | 49.77 | 49.85 | 49.20 | 49.25 | 48.65 | 0.53% | 1,405 |
| Jan 28, 2026 | 49.00 | 49.26 | 48.99 | 48.99 | 48.39 | -0.18% | 1,903 |
| Jan 27, 2026 | 46.99 | 49.08 | 46.99 | 49.08 | 48.48 | 2.36% | 3,441 |
| Jan 26, 2026 | 48.05 | 48.45 | 47.95 | 47.95 | 47.36 | -0.21% | 24 |
| Jan 23, 2026 | 47.00 | 48.20 | 47.00 | 48.05 | 47.46 | 2.23% | 1,671 |
| Jan 22, 2026 | 46.56 | 47.00 | 46.56 | 47.00 | 46.42 | -0.84% | 107 |
| Jan 21, 2026 | 47.80 | 47.91 | 47.40 | 47.40 | 46.82 | -0.04% | 1,189 |
| Jan 20, 2026 | 47.42 | 47.65 | 47.20 | 47.42 | 46.84 | -0.77% | 4,052 |
| Jan 19, 2026 | 49.60 | 49.60 | 46.55 | 47.79 | 47.21 | 0.19% | 131 |
| Jan 16, 2026 | 47.50 | 47.70 | 47.20 | 47.70 | 47.12 | 2.03% | 366 |
| Jan 15, 2026 | 47.45 | 47.45 | 46.75 | 46.75 | 46.18 | -2.09% | 191 |
| Jan 14, 2026 | 46.80 | 48.70 | 46.80 | 47.75 | 47.17 | - | 6,463 |
| Jan 13, 2026 | 46.10 | 47.80 | 46.10 | 47.75 | 47.17 | 4.14% | 6,284 |
| Jan 12, 2026 | 46.58 | 46.58 | 45.78 | 45.85 | 45.29 | -0.56% | 539 |
| Jan 9, 2026 | 46.36 | 46.36 | 46.00 | 46.11 | 45.55 | 0.46% | 150 |
| Jan 8, 2026 | 45.60 | 46.25 | 45.33 | 45.90 | 45.34 | 0.90% | 130 |
| Jan 7, 2026 | 46.30 | 46.30 | 45.10 | 45.49 | 44.93 | -1.75% | 758 |
| Jan 6, 2026 | 47.90 | 47.95 | 46.15 | 46.30 | 45.73 | -4.91% | 1,441 |
| Jan 5, 2026 | 49.00 | 49.00 | 47.17 | 48.69 | 48.09 | -0.59% | 198 |
| Jan 2, 2026 | 47.70 | 48.98 | 47.70 | 48.98 | 48.38 | 3.12% | 4,379 |
| Dec 30, 2025 | 47.90 | 47.90 | 47.50 | 47.50 | 46.92 | -0.73% | 18 |
| Dec 29, 2025 | 47.92 | 47.92 | 47.85 | 47.85 | 47.26 | -0.15% | 109 |
| Dec 26, 2025 | 47.90 | 48.03 | 47.25 | 47.92 | 47.33 | 0.04% | 1,270 |
| Dec 23, 2025 | 47.90 | 48.15 | 47.70 | 47.90 | 47.31 | - | 23 |
| Dec 22, 2025 | 47.30 | 48.05 | 47.30 | 47.90 | 47.31 | 2.02% | 273 |
| Dec 19, 2025 | 46.60 | 47.20 | 46.60 | 46.95 | 46.38 | 2.13% | 150 |
| Dec 18, 2025 | 47.30 | 47.30 | 45.97 | 45.97 | 45.41 | -3.12% | 6,826 |
| Dec 17, 2025 | 47.54 | 47.67 | 47.25 | 47.45 | 46.87 | 3.29% | 5,149 |
| Dec 16, 2025 | 47.30 | 47.30 | 45.94 | 45.94 | 45.38 | -3.20% | 3,080 |
| Dec 15, 2025 | 47.70 | 48.00 | 47.40 | 47.46 | 46.88 | -0.50% | 30 |
| Dec 12, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.12 | -0.93% | 37 |
| Dec 11, 2025 | 48.50 | 48.50 | 47.95 | 48.15 | 47.56 | -1.63% | 1,031 |
| Dec 10, 2025 | 48.85 | 48.95 | 48.55 | 48.95 | 48.35 | 1.03% | 23 |
| Dec 9, 2025 | 48.50 | 48.50 | 48.25 | 48.45 | 47.86 | 0.27% | 66 |
| Dec 8, 2025 | 49.82 | 49.82 | 48.32 | 48.32 | 47.73 | -2.19% | 2,539 |
| Dec 5, 2025 | 49.00 | 49.50 | 48.35 | 49.40 | 48.80 | - | 49 |
| Dec 4, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 48.80 | -0.38% | 758 |
| Dec 3, 2025 | 48.85 | 49.59 | 48.85 | 49.59 | 48.98 | 2.78% | 2,670 |
| Dec 2, 2025 | 48.75 | 48.85 | 48.25 | 48.25 | 47.66 | -1.03% | 370 |
| Dec 1, 2025 | 48.50 | 48.95 | 48.50 | 48.75 | 48.15 | 0.52% | 236 |
| Nov 28, 2025 | 48.30 | 48.50 | 48.00 | 48.50 | 47.91 | 0.23% | 1,060 |
| Nov 27, 2025 | 47.33 | 48.39 | 46.00 | 48.39 | 47.80 | 1.13% | 13 |
| Nov 26, 2025 | 48.12 | 48.49 | 47.85 | 47.85 | 47.26 | -0.56% | 70 |
| Nov 25, 2025 | 47.59 | 48.12 | 47.59 | 48.12 | 47.53 | -0.93% | 5 |
| Nov 24, 2025 | 49.04 | 49.04 | 48.00 | 48.57 | 47.98 | 0.04% | 2,530 |
| Nov 21, 2025 | 46.84 | 48.55 | 46.84 | 48.55 | 47.96 | 1.57% | 4,225 |
| Nov 19, 2025 | 47.56 | 48.05 | 47.50 | 47.80 | 47.21 | -1.59% | 1,098 |
| Nov 18, 2025 | 48.35 | 48.57 | 48.00 | 48.57 | 47.98 | -0.57% | 139 |
| Nov 17, 2025 | 48.50 | 49.05 | 48.50 | 48.85 | 48.25 | 1.96% | 1,812 |
| Nov 14, 2025 | 49.58 | 49.58 | 47.45 | 47.91 | 47.32 | -3.83% | 266 |
| Nov 13, 2025 | 48.35 | 49.82 | 48.11 | 49.82 | 49.21 | 1.69% | 142 |
| Nov 12, 2025 | 48.45 | 49.11 | 48.40 | 48.99 | 47.74 | -1.53% | 171 |
| Nov 11, 2025 | 49.30 | 49.79 | 49.05 | 49.75 | 48.48 | 1.74% | 812 |
| Nov 10, 2025 | 48.90 | 49.30 | 48.60 | 48.90 | 47.65 | 1.03% | 309 |
| Nov 7, 2025 | 48.10 | 48.90 | 48.10 | 48.40 | 47.16 | 1.36% | 730 |
| Nov 6, 2025 | 47.66 | 48.10 | 47.66 | 47.75 | 46.53 | -0.44% | 3,997 |
| Nov 5, 2025 | 47.80 | 48.50 | 47.80 | 47.96 | 46.73 | 1.52% | 46,623 |
| Nov 4, 2025 | 47.70 | 48.00 | 47.24 | 47.24 | 46.03 | 0.62% | 67 |
| Nov 3, 2025 | 47.42 | 47.42 | 46.78 | 46.95 | 45.75 | - | 114 |
| Oct 31, 2025 | 47.33 | 47.33 | 46.85 | 46.95 | 45.75 | 0.19% | 15 |
| Oct 30, 2025 | 46.80 | 47.45 | 46.80 | 46.86 | 45.66 | -0.09% | 1,068 |
| Oct 29, 2025 | 46.35 | 47.20 | 46.35 | 46.90 | 45.70 | 1.74% | 267 |
| Oct 28, 2025 | 46.55 | 46.55 | 46.10 | 46.10 | 44.92 | -0.97% | 1,465 |
| Oct 27, 2025 | 46.42 | 46.70 | 46.42 | 46.55 | 45.36 | -0.43% | 142 |
| Oct 24, 2025 | 46.80 | 46.85 | 46.60 | 46.75 | 45.55 | -0.74% | 225 |
| Oct 23, 2025 | 46.70 | 47.21 | 46.70 | 47.10 | 45.90 | 1.77% | 12,200 |
| Oct 22, 2025 | 45.00 | 46.28 | 45.00 | 46.28 | 45.10 | 3.53% | 1,479 |
| Oct 21, 2025 | 45.01 | 45.01 | 44.60 | 44.70 | 43.56 | 0.31% | 1,005 |
| Oct 20, 2025 | 44.54 | 44.72 | 44.17 | 44.56 | 43.42 | -0.47% | 182 |
| Oct 17, 2025 | 45.12 | 45.12 | 44.77 | 44.77 | 43.63 | 0.49% | 75 |
| Oct 16, 2025 | 45.32 | 45.32 | 44.55 | 44.55 | 43.41 | -1.87% | 188 |
| Oct 15, 2025 | 45.63 | 45.63 | 45.25 | 45.40 | 44.24 | -0.22% | 348 |
| Oct 14, 2025 | 45.06 | 45.85 | 44.98 | 45.50 | 44.34 | -0.68% | 1,369 |
| Oct 13, 2025 | 46.05 | 46.35 | 45.81 | 45.81 | 44.64 | -0.52% | 1,885 |
| Oct 10, 2025 | 46.57 | 46.57 | 45.80 | 46.05 | 44.87 | -0.11% | 1,019 |
| Oct 9, 2025 | 46.35 | 46.65 | 45.95 | 46.10 | 44.92 | 0.11% | 818 |