BP p.l.c. (BVMF:B1PP34)
Brazil
· Delayed Price · Currency is BRL 57.96
+0.96 (1.68%)
Last updated: Apr 28, 2026, 2:51 PM GMT-3
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.37 | 58.50 | 57.48 | 57.78 | 57.78 | 1.37% | 1,034 |
| Apr 27, 2026 | 58.02 | 58.02 | 57.00 | 57.00 | 57.00 | -0.73% | 129 |
| Apr 24, 2026 | 58.10 | 58.38 | 57.36 | 57.42 | 57.42 | -1.03% | 1,048 |
| Apr 23, 2026 | 57.42 | 58.02 | 57.42 | 58.02 | 58.02 | 0.21% | 13 |
| Apr 22, 2026 | 57.60 | 57.96 | 57.36 | 57.90 | 57.90 | 2.48% | 191 |
| Apr 20, 2026 | 56.28 | 56.58 | 56.00 | 56.50 | 56.50 | 1.36% | 311 |
| Apr 17, 2026 | 58.35 | 58.35 | 54.00 | 55.74 | 55.74 | -6.41% | 788 |
| Apr 16, 2026 | 58.00 | 59.56 | 57.96 | 59.56 | 59.56 | 3.58% | 275 |
| Apr 15, 2026 | 56.38 | 57.66 | 56.38 | 57.50 | 57.50 | -0.07% | 2,162 |
| Apr 14, 2026 | 57.48 | 57.54 | 57.42 | 57.54 | 57.54 | -1.03% | 1,232 |
| Apr 13, 2026 | 58.74 | 59.10 | 57.60 | 58.14 | 58.14 | 0.62% | 263 |
| Apr 10, 2026 | 58.38 | 58.38 | 57.66 | 57.78 | 57.78 | -0.03% | 172 |
| Apr 9, 2026 | 59.29 | 59.76 | 57.80 | 57.80 | 57.80 | -1.53% | 97 |
| Apr 8, 2026 | 57.00 | 58.80 | 56.28 | 58.70 | 58.70 | -4.29% | 650 |
| Apr 7, 2026 | 60.72 | 61.38 | 60.70 | 61.33 | 61.33 | 0.90% | 63,154 |
| Apr 6, 2026 | 61.09 | 61.14 | 59.82 | 60.78 | 60.78 | 0.50% | 605 |
| Apr 2, 2026 | 59.83 | 62.16 | 59.83 | 60.48 | 60.48 | 2.13% | 6,065 |
| Apr 1, 2026 | 62.54 | 62.54 | 58.86 | 59.22 | 59.22 | -5.32% | 3,289 |
| Mar 31, 2026 | 62.89 | 63.12 | 59.85 | 62.55 | 62.55 | 0.92% | 2,132 |
| Mar 30, 2026 | 61.98 | 62.04 | 61.56 | 61.98 | 61.98 | -0.03% | 553 |
| Mar 27, 2026 | 60.97 | 62.00 | 60.48 | 62.00 | 62.00 | 1.64% | 2,005 |
| Mar 26, 2026 | 59.55 | 61.20 | 59.55 | 61.00 | 61.00 | 2.47% | 1,400 |
| Mar 25, 2026 | 56.54 | 59.53 | 56.54 | 59.53 | 59.53 | 2.62% | 2,678 |
| Mar 24, 2026 | 58.32 | 59.04 | 58.01 | 58.01 | 58.01 | 1.77% | 1,683 |
| Mar 23, 2026 | 57.00 | 57.16 | 56.28 | 57.00 | 57.00 | -4.52% | 5,156 |
| Mar 20, 2026 | 60.01 | 60.42 | 59.45 | 59.70 | 59.70 | -0.52% | 2,901 |
| Mar 19, 2026 | 60.03 | 61.56 | 59.64 | 60.01 | 60.01 | 5.56% | 5,913 |
| Mar 18, 2026 | 58.02 | 58.44 | 56.85 | 56.85 | 56.85 | -0.68% | 3,922 |
| Mar 17, 2026 | 56.58 | 57.48 | 56.58 | 57.24 | 57.24 | 2.14% | 1,069 |
| Mar 16, 2026 | 55.92 | 56.94 | 55.92 | 56.04 | 56.04 | -1.20% | 1,141 |
| Mar 13, 2026 | 54.90 | 56.94 | 54.90 | 56.72 | 56.72 | 3.22% | 5,876 |
| Mar 12, 2026 | 53.88 | 55.26 | 53.85 | 54.95 | 54.95 | 3.58% | 1,820 |
| Mar 11, 2026 | 52.80 | 53.60 | 52.80 | 53.05 | 53.05 | 3.41% | 114 |
| Mar 10, 2026 | 51.01 | 52.60 | 50.65 | 51.30 | 51.30 | -1.91% | 5,341 |
| Mar 9, 2026 | 53.23 | 53.40 | 52.10 | 52.30 | 52.30 | -1.75% | 1,779 |
| 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 |