BP p.l.c. (BVMF:B1PP34)
Brazil
· Delayed Price · Currency is BRL 49.00
-0.40 (-0.81%)
Last updated: Dec 5, 2025, 2:43 PM GMT-3
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.00 | 49.50 | 48.35 | 49.40 | 49.40 | - | 49 |
| Dec 4, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | -0.38% | 758 |
| Dec 3, 2025 | 48.85 | 49.59 | 48.85 | 49.59 | 49.59 | 2.78% | 2,670 |
| Dec 2, 2025 | 48.75 | 48.85 | 48.25 | 48.25 | 48.25 | -1.03% | 370 |
| Dec 1, 2025 | 48.50 | 48.95 | 48.50 | 48.75 | 48.75 | 0.52% | 236 |
| Nov 28, 2025 | 48.30 | 48.50 | 48.00 | 48.50 | 48.50 | 0.23% | 1,060 |
| Nov 27, 2025 | 47.33 | 48.39 | 46.00 | 48.39 | 48.39 | 1.13% | 13 |
| Nov 26, 2025 | 48.12 | 48.49 | 47.85 | 47.85 | 47.85 | -0.56% | 70 |
| Nov 25, 2025 | 47.59 | 48.12 | 47.59 | 48.12 | 48.12 | -0.93% | 5 |
| Nov 24, 2025 | 49.04 | 49.04 | 48.00 | 48.57 | 48.57 | 0.04% | 2,530 |
| Nov 21, 2025 | 46.84 | 48.55 | 46.84 | 48.55 | 48.55 | 1.57% | 4,225 |
| Nov 19, 2025 | 47.56 | 48.05 | 47.50 | 47.80 | 47.80 | -1.59% | 1,098 |
| Nov 18, 2025 | 48.35 | 48.57 | 48.00 | 48.57 | 48.57 | -0.57% | 139 |
| Nov 17, 2025 | 48.50 | 49.05 | 48.50 | 48.85 | 48.85 | 1.96% | 1,812 |
| Nov 14, 2025 | 49.58 | 49.58 | 47.45 | 47.91 | 47.91 | -3.83% | 266 |
| Nov 13, 2025 | 48.35 | 49.82 | 48.11 | 49.82 | 49.82 | 1.69% | 142 |
| Nov 12, 2025 | 48.45 | 49.11 | 48.40 | 48.99 | 48.35 | -1.53% | 171 |
| Nov 11, 2025 | 49.30 | 49.79 | 49.05 | 49.75 | 49.10 | 1.74% | 812 |
| Nov 10, 2025 | 48.90 | 49.30 | 48.60 | 48.90 | 48.26 | 1.03% | 309 |
| Nov 7, 2025 | 48.10 | 48.90 | 48.10 | 48.40 | 47.76 | 1.36% | 730 |
| Nov 6, 2025 | 47.66 | 48.10 | 47.66 | 47.75 | 47.12 | -0.44% | 3,997 |
| Nov 5, 2025 | 47.80 | 48.50 | 47.80 | 47.96 | 47.33 | 1.52% | 46,623 |
| Nov 4, 2025 | 47.70 | 48.00 | 47.24 | 47.24 | 46.62 | 0.62% | 67 |
| Nov 3, 2025 | 47.42 | 47.42 | 46.78 | 46.95 | 46.33 | - | 114 |
| Oct 31, 2025 | 47.33 | 47.33 | 46.85 | 46.95 | 46.33 | 0.19% | 15 |
| Oct 30, 2025 | 46.80 | 47.45 | 46.80 | 46.86 | 46.25 | -0.09% | 1,068 |
| Oct 29, 2025 | 46.35 | 47.20 | 46.35 | 46.90 | 46.28 | 1.74% | 267 |
| Oct 28, 2025 | 46.55 | 46.55 | 46.10 | 46.10 | 45.50 | -0.97% | 1,465 |
| Oct 27, 2025 | 46.42 | 46.70 | 46.42 | 46.55 | 45.94 | -0.43% | 142 |
| Oct 24, 2025 | 46.80 | 46.85 | 46.60 | 46.75 | 46.14 | -0.74% | 225 |
| Oct 23, 2025 | 46.70 | 47.21 | 46.70 | 47.10 | 46.48 | 1.77% | 12,200 |
| Oct 22, 2025 | 45.00 | 46.28 | 45.00 | 46.28 | 45.67 | 3.53% | 1,479 |
| Oct 21, 2025 | 45.01 | 45.01 | 44.60 | 44.70 | 44.11 | 0.31% | 1,005 |
| Oct 20, 2025 | 44.54 | 44.72 | 44.17 | 44.56 | 43.98 | -0.47% | 182 |
| Oct 17, 2025 | 45.12 | 45.12 | 44.77 | 44.77 | 44.18 | 0.49% | 75 |
| Oct 16, 2025 | 45.32 | 45.32 | 44.55 | 44.55 | 43.97 | -1.87% | 188 |
| Oct 15, 2025 | 45.63 | 45.63 | 45.25 | 45.40 | 44.80 | -0.22% | 348 |
| Oct 14, 2025 | 45.06 | 45.85 | 44.98 | 45.50 | 44.90 | -0.68% | 1,369 |
| Oct 13, 2025 | 46.05 | 46.35 | 45.81 | 45.81 | 45.21 | -0.52% | 1,885 |
| Oct 10, 2025 | 46.57 | 46.57 | 45.80 | 46.05 | 45.45 | -0.11% | 1,019 |
| Oct 9, 2025 | 46.35 | 46.65 | 45.95 | 46.10 | 45.50 | 0.11% | 818 |
| Oct 8, 2025 | 46.00 | 46.90 | 46.00 | 46.05 | 45.45 | -1.29% | 6,043 |
| Oct 7, 2025 | 47.02 | 47.02 | 46.30 | 46.65 | 46.04 | 0.21% | 131 |
| Oct 6, 2025 | 45.07 | 46.55 | 45.07 | 46.55 | 45.94 | 1.73% | 97 |
| Oct 3, 2025 | 45.80 | 46.02 | 45.45 | 45.76 | 45.16 | 1.13% | 6,598 |
| Oct 2, 2025 | 45.70 | 45.70 | 45.25 | 45.25 | 44.66 | -1.20% | 433 |
| Oct 1, 2025 | 46.25 | 46.25 | 45.80 | 45.80 | 45.20 | 0.22% | 1,989 |
| Sep 30, 2025 | 46.00 | 46.00 | 45.40 | 45.70 | 45.10 | -1.08% | 322 |
| Sep 29, 2025 | 47.99 | 47.99 | 46.20 | 46.20 | 45.59 | -3.14% | 184 |
| Sep 26, 2025 | 47.55 | 47.70 | 47.55 | 47.70 | 47.07 | 1.17% | 11 |
| Sep 25, 2025 | 46.80 | 47.25 | 46.80 | 47.15 | 46.53 | 0.43% | 133 |
| Sep 24, 2025 | 46.35 | 47.00 | 46.35 | 46.95 | 46.33 | 1.95% | 116 |
| Sep 23, 2025 | 46.40 | 46.55 | 46.00 | 46.05 | 45.45 | 0.90% | 895 |
| Sep 22, 2025 | 45.45 | 46.08 | 45.40 | 45.64 | 45.04 | 0.42% | 1,538 |
| Sep 19, 2025 | 45.45 | 45.60 | 45.20 | 45.45 | 44.85 | - | 548 |
| Sep 18, 2025 | 45.65 | 45.99 | 45.45 | 45.45 | 44.85 | 0.40% | 188 |
| Sep 17, 2025 | 45.50 | 45.70 | 45.27 | 45.27 | 44.68 | -0.61% | 378 |
| Sep 16, 2025 | 45.50 | 45.55 | 45.40 | 45.55 | 44.95 | 0.11% | 655 |
| Sep 15, 2025 | 45.80 | 45.80 | 45.20 | 45.50 | 44.90 | - | 768 |
| Sep 12, 2025 | 46.20 | 46.20 | 45.30 | 45.50 | 44.90 | -2.05% | 171 |
| Sep 11, 2025 | 46.57 | 46.65 | 46.45 | 46.45 | 45.84 | -0.75% | 1,063 |
| Sep 10, 2025 | 46.60 | 46.85 | 46.50 | 46.80 | 46.19 | 0.32% | 81 |
| Sep 9, 2025 | 46.59 | 46.95 | 46.58 | 46.65 | 46.04 | 1.86% | 332 |
| Sep 8, 2025 | 46.35 | 46.35 | 45.80 | 45.80 | 45.20 | -0.43% | 705 |
| Sep 5, 2025 | 46.00 | 46.01 | 45.50 | 46.00 | 45.40 | -2.04% | 448 |
| Sep 4, 2025 | 47.41 | 47.41 | 46.73 | 46.96 | 46.34 | 0.02% | 1,612 |
| Sep 3, 2025 | 48.52 | 48.52 | 46.90 | 46.95 | 46.33 | -2.25% | 7,221 |
| Sep 2, 2025 | 47.55 | 48.03 | 47.55 | 48.03 | 47.40 | 1.01% | 46 |
| Sep 1, 2025 | 47.18 | 47.61 | 47.18 | 47.55 | 46.93 | 0.78% | 16 |
| Aug 29, 2025 | 48.02 | 48.02 | 47.18 | 47.18 | 46.56 | -0.88% | 1,467 |
| Aug 28, 2025 | 46.64 | 47.65 | 46.64 | 47.60 | 46.98 | - | 4,273 |
| Aug 27, 2025 | 47.44 | 47.60 | 47.44 | 47.60 | 46.98 | 1.38% | 25 |
| Aug 26, 2025 | 47.30 | 47.30 | 46.85 | 46.95 | 46.33 | -0.74% | 19 |
| Aug 25, 2025 | 46.95 | 47.30 | 46.70 | 47.30 | 46.68 | 0.64% | 1,145 |
| Aug 22, 2025 | 46.92 | 47.00 | 46.35 | 47.00 | 46.38 | 1.18% | 186 |
| Aug 21, 2025 | 46.50 | 46.50 | 46.39 | 46.45 | 45.84 | 0.13% | 160 |
| Aug 20, 2025 | 46.69 | 46.69 | 46.20 | 46.39 | 45.78 | -0.24% | 40 |
| Aug 19, 2025 | 45.31 | 46.85 | 45.31 | 46.50 | 45.89 | 0.56% | 9,036 |
| Aug 18, 2025 | 46.00 | 46.24 | 45.80 | 46.24 | 45.63 | 0.52% | 77 |
| Aug 15, 2025 | 45.45 | 46.44 | 45.45 | 46.00 | 45.40 | -2.04% | 1,825 |
| Aug 14, 2025 | 46.69 | 46.96 | 45.15 | 46.96 | 46.34 | 1.56% | 137 |
| Aug 13, 2025 | 47.00 | 47.00 | 46.08 | 46.24 | 45.00 | -0.04% | 18 |
| Aug 12, 2025 | 46.16 | 46.53 | 45.97 | 46.26 | 45.02 | 0.46% | 53 |
| Aug 11, 2025 | 47.07 | 47.07 | 46.01 | 46.05 | 44.82 | -1.18% | 1,300 |
| Aug 8, 2025 | 45.47 | 46.65 | 45.47 | 46.60 | 45.35 | 0.43% | 811 |
| Aug 7, 2025 | 46.97 | 47.35 | 46.40 | 46.40 | 45.16 | -0.22% | 773 |
| Aug 6, 2025 | 46.53 | 47.20 | 46.15 | 46.50 | 45.26 | 0.98% | 935 |
| Aug 5, 2025 | 45.69 | 46.09 | 45.12 | 46.05 | 44.82 | 3.07% | 5,169 |
| Aug 4, 2025 | 45.00 | 45.00 | 44.20 | 44.68 | 43.49 | 1.85% | 3,956 |
| Aug 1, 2025 | 44.82 | 44.82 | 43.82 | 43.87 | 42.70 | -2.12% | 9,071 |
| Jul 31, 2025 | 45.00 | 45.00 | 44.82 | 44.82 | 43.62 | 0.22% | 43 |
| Jul 30, 2025 | 45.68 | 45.68 | 44.72 | 44.72 | 43.52 | -2.10% | 4,168 |
| Jul 29, 2025 | 45.15 | 45.70 | 45.15 | 45.68 | 44.46 | 0.59% | 1,005 |
| Jul 28, 2025 | 45.00 | 45.50 | 45.00 | 45.41 | 44.20 | 2.23% | 4,268 |
| Jul 25, 2025 | 44.28 | 44.42 | 43.92 | 44.42 | 43.23 | 0.14% | 8,010 |
| Jul 24, 2025 | 45.84 | 45.84 | 44.36 | 44.36 | 43.17 | -2.29% | 4,094 |
| Jul 23, 2025 | 45.56 | 45.85 | 45.35 | 45.40 | 44.19 | 0.27% | 38 |
| Jul 22, 2025 | 44.80 | 45.56 | 44.80 | 45.28 | 44.07 | 1.07% | 214 |
| Jul 21, 2025 | 44.79 | 45.05 | 44.78 | 44.80 | 43.60 | 0.04% | 193 |
| Jul 18, 2025 | 45.00 | 45.00 | 44.52 | 44.78 | 43.58 | 0.90% | 8,165 |