BP p.l.c. (BP)
NYSE: BP · Real-Time Price · USD
35.83
-1.40 (-3.76%)
At close: Dec 5, 2025, 4:00 PM EST
35.87
+0.04 (0.11%)
After-hours: Dec 5, 2025, 7:58 PM EST
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.20 | 36.73 | 35.79 | 35.83 | 35.83 | -3.76% | 12,295,909 |
| Dec 4, 2025 | 37.01 | 37.44 | 36.97 | 37.23 | 37.23 | -0.03% | 7,840,310 |
| Dec 3, 2025 | 36.69 | 37.26 | 36.69 | 37.24 | 37.24 | 2.42% | 5,553,073 |
| Dec 2, 2025 | 36.48 | 36.52 | 36.18 | 36.36 | 36.36 | -0.41% | 3,522,327 |
| Dec 1, 2025 | 36.39 | 36.72 | 36.34 | 36.51 | 36.51 | 1.14% | 4,759,722 |
| Nov 28, 2025 | 35.82 | 36.21 | 35.80 | 36.10 | 36.10 | 0.47% | 2,876,213 |
| Nov 26, 2025 | 35.83 | 36.11 | 35.80 | 35.93 | 35.93 | 0.67% | 3,965,423 |
| Nov 25, 2025 | 35.77 | 35.95 | 35.51 | 35.69 | 35.69 | -0.61% | 5,377,694 |
| Nov 24, 2025 | 35.64 | 35.97 | 35.42 | 35.91 | 35.91 | -0.19% | 6,654,892 |
| Nov 21, 2025 | 35.53 | 36.11 | 35.40 | 35.98 | 35.98 | 0.73% | 8,732,099 |
| Nov 20, 2025 | 36.05 | 36.41 | 35.63 | 35.72 | 35.72 | -0.64% | 7,073,205 |
| Nov 19, 2025 | 35.65 | 35.98 | 35.62 | 35.95 | 35.95 | -2.02% | 7,181,082 |
| Nov 18, 2025 | 35.94 | 36.77 | 35.92 | 36.69 | 36.69 | 0.52% | 8,211,815 |
| Nov 17, 2025 | 36.53 | 36.99 | 36.44 | 36.50 | 36.50 | -0.08% | 9,067,016 |
| Nov 14, 2025 | 36.02 | 36.53 | 35.90 | 36.53 | 36.53 | 0.11% | 7,048,120 |
| Nov 13, 2025 | 36.93 | 37.03 | 36.37 | 36.49 | 36.00 | -1.00% | 5,988,946 |
| Nov 12, 2025 | 36.84 | 37.59 | 36.73 | 36.86 | 36.36 | -1.31% | 8,383,740 |
| Nov 11, 2025 | 37.24 | 37.64 | 37.24 | 37.35 | 36.84 | 0.62% | 6,252,621 |
| Nov 10, 2025 | 36.60 | 37.12 | 36.29 | 37.12 | 36.62 | 1.48% | 7,050,904 |
| Nov 7, 2025 | 35.89 | 36.60 | 35.87 | 36.58 | 36.08 | 2.12% | 6,287,835 |
| Nov 6, 2025 | 35.61 | 36.02 | 35.59 | 35.82 | 35.33 | 0.39% | 7,098,445 |
| Nov 5, 2025 | 35.48 | 36.13 | 35.48 | 35.68 | 35.20 | 1.59% | 10,053,825 |
| Nov 4, 2025 | 35.46 | 35.61 | 34.89 | 35.12 | 34.64 | 0.72% | 13,631,250 |
| Nov 3, 2025 | 35.02 | 35.28 | 34.83 | 34.87 | 34.40 | -0.74% | 5,974,742 |
| Oct 31, 2025 | 34.86 | 35.15 | 34.59 | 35.13 | 34.65 | 1.04% | 5,819,031 |
| Oct 30, 2025 | 35.02 | 35.36 | 34.75 | 34.77 | 34.30 | -1.22% | 10,066,460 |
| Oct 29, 2025 | 34.67 | 35.47 | 34.66 | 35.20 | 34.72 | 2.15% | 8,743,000 |
| Oct 28, 2025 | 34.65 | 34.79 | 34.44 | 34.46 | 33.99 | -0.89% | 5,132,239 |
| Oct 27, 2025 | 34.77 | 34.90 | 34.60 | 34.77 | 34.30 | 0.67% | 4,173,302 |
| Oct 24, 2025 | 34.85 | 35.05 | 34.54 | 34.54 | 34.07 | -1.31% | 6,005,687 |
| Oct 23, 2025 | 34.95 | 35.13 | 34.75 | 35.00 | 34.53 | 1.98% | 8,478,021 |
| Oct 22, 2025 | 33.51 | 34.41 | 33.50 | 34.32 | 33.86 | 3.50% | 7,017,631 |
| Oct 21, 2025 | 33.21 | 33.44 | 33.01 | 33.16 | 32.71 | -0.18% | 4,443,295 |
| Oct 20, 2025 | 33.07 | 33.31 | 32.93 | 33.22 | 32.77 | 0.27% | 5,937,700 |
| Oct 17, 2025 | 32.93 | 33.18 | 32.88 | 33.13 | 32.68 | 1.07% | 4,877,923 |
| Oct 16, 2025 | 33.44 | 33.56 | 32.72 | 32.78 | 32.34 | -1.68% | 6,282,260 |
| Oct 15, 2025 | 33.42 | 33.60 | 33.27 | 33.34 | 32.89 | 0.69% | 6,691,452 |
| Oct 14, 2025 | 32.85 | 33.37 | 32.78 | 33.11 | 32.66 | -1.75% | 8,312,150 |
| Oct 13, 2025 | 33.70 | 33.95 | 33.59 | 33.70 | 33.24 | 0.63% | 3,902,238 |
| Oct 10, 2025 | 33.95 | 34.12 | 33.47 | 33.49 | 33.04 | -2.33% | 7,541,423 |
| Oct 9, 2025 | 34.85 | 35.03 | 34.27 | 34.29 | 33.83 | -0.67% | 5,749,444 |
| Oct 8, 2025 | 34.80 | 34.89 | 34.45 | 34.52 | 34.05 | -1.29% | 5,128,456 |
| Oct 7, 2025 | 35.03 | 35.10 | 34.49 | 34.97 | 34.50 | 0.40% | 4,765,100 |
| Oct 6, 2025 | 34.76 | 35.03 | 34.63 | 34.83 | 34.36 | 1.96% | 6,188,639 |
| Oct 3, 2025 | 34.36 | 34.42 | 34.15 | 34.16 | 33.70 | 0.89% | 5,945,034 |
| Oct 2, 2025 | 34.25 | 34.37 | 33.86 | 33.86 | 33.40 | -1.74% | 5,742,571 |
| Oct 1, 2025 | 34.66 | 34.78 | 34.46 | 34.46 | 33.99 | - | 5,595,024 |
| Sep 30, 2025 | 34.41 | 34.63 | 34.21 | 34.46 | 33.99 | -0.83% | 6,026,773 |
| Sep 29, 2025 | 35.27 | 35.30 | 34.65 | 34.75 | 34.28 | -2.63% | 5,861,304 |
| Sep 26, 2025 | 35.43 | 35.88 | 35.42 | 35.69 | 35.21 | 1.22% | 6,110,904 |
| Sep 25, 2025 | 35.10 | 35.36 | 35.07 | 35.26 | 34.78 | 0.14% | 3,971,756 |
| Sep 24, 2025 | 34.99 | 35.45 | 34.96 | 35.21 | 34.73 | 1.35% | 5,771,784 |
| Sep 23, 2025 | 34.90 | 35.30 | 34.71 | 34.74 | 34.27 | 1.08% | 6,721,097 |
| Sep 22, 2025 | 34.13 | 34.60 | 34.05 | 34.37 | 33.90 | 0.73% | 9,758,221 |
| Sep 19, 2025 | 34.26 | 34.34 | 33.92 | 34.12 | 33.66 | -1.27% | 8,052,428 |
| Sep 18, 2025 | 34.48 | 34.76 | 34.35 | 34.56 | 34.09 | 0.76% | 8,261,275 |
| Sep 17, 2025 | 34.17 | 34.51 | 34.10 | 34.30 | 33.84 | -0.38% | 5,688,994 |
| Sep 16, 2025 | 34.17 | 34.53 | 34.13 | 34.43 | 33.96 | 0.64% | 4,477,876 |
| Sep 15, 2025 | 34.19 | 34.23 | 33.97 | 34.21 | 33.75 | 0.94% | 5,805,506 |
| Sep 12, 2025 | 34.47 | 34.66 | 33.80 | 33.89 | 33.43 | -1.68% | 8,980,322 |
| Sep 11, 2025 | 34.45 | 34.72 | 34.32 | 34.47 | 34.00 | -0.83% | 5,668,225 |
| Sep 10, 2025 | 34.19 | 34.77 | 34.13 | 34.76 | 34.29 | 1.97% | 5,528,135 |
| Sep 9, 2025 | 34.49 | 34.76 | 34.07 | 34.09 | 33.63 | 0.53% | 6,604,613 |
| Sep 8, 2025 | 34.17 | 34.27 | 33.70 | 33.91 | 33.45 | -0.06% | 5,795,294 |
| Sep 5, 2025 | 34.08 | 34.18 | 33.69 | 33.93 | 33.47 | -1.08% | 7,857,871 |
| Sep 4, 2025 | 34.35 | 34.54 | 34.19 | 34.30 | 33.84 | -0.46% | 6,020,414 |
| Sep 3, 2025 | 35.08 | 35.14 | 34.41 | 34.46 | 33.99 | -2.19% | 10,263,492 |
| Sep 2, 2025 | 34.77 | 35.26 | 34.69 | 35.23 | 34.75 | - | 8,468,610 |
| Aug 29, 2025 | 35.18 | 35.43 | 35.10 | 35.23 | 34.75 | -0.34% | 7,701,133 |
| Aug 28, 2025 | 34.80 | 35.38 | 34.61 | 35.35 | 34.87 | 1.32% | 7,983,469 |
| Aug 27, 2025 | 34.47 | 35.08 | 34.45 | 34.89 | 34.42 | 0.63% | 8,118,190 |
| Aug 26, 2025 | 34.46 | 34.71 | 34.35 | 34.67 | 34.20 | -0.86% | 5,592,006 |
| Aug 25, 2025 | 34.61 | 35.00 | 34.59 | 34.97 | 34.50 | 0.66% | 5,124,677 |
| Aug 22, 2025 | 34.08 | 34.75 | 34.04 | 34.74 | 34.27 | 2.03% | 7,453,876 |
| Aug 21, 2025 | 33.83 | 34.06 | 33.69 | 34.05 | 33.59 | 0.50% | 4,933,529 |
| Aug 20, 2025 | 33.95 | 34.11 | 33.78 | 33.88 | 33.42 | 0.18% | 6,028,705 |
| Aug 19, 2025 | 34.03 | 34.24 | 33.72 | 33.82 | 33.36 | -0.68% | 4,964,993 |
| Aug 18, 2025 | 33.96 | 34.17 | 33.80 | 34.05 | 33.59 | -0.82% | 5,690,359 |
| Aug 15, 2025 | 34.00 | 34.63 | 33.95 | 34.33 | 33.87 | -0.89% | 10,608,344 |
| Aug 14, 2025 | 34.00 | 34.65 | 33.90 | 34.64 | 33.68 | 0.96% | 9,440,739 |
| Aug 13, 2025 | 33.94 | 34.31 | 33.92 | 34.31 | 33.36 | 0.70% | 7,190,832 |
| Aug 12, 2025 | 34.05 | 34.38 | 33.96 | 34.07 | 33.13 | 0.35% | 4,690,084 |
| Aug 11, 2025 | 34.22 | 34.34 | 33.88 | 33.95 | 33.01 | -0.56% | 4,857,227 |
| Aug 8, 2025 | 34.11 | 34.38 | 33.93 | 34.14 | 33.20 | -0.15% | 6,304,409 |
| Aug 7, 2025 | 34.21 | 34.63 | 34.10 | 34.19 | 33.25 | 0.91% | 10,582,338 |
| Aug 6, 2025 | 34.15 | 34.66 | 33.74 | 33.88 | 32.94 | 0.83% | 11,067,722 |
| Aug 5, 2025 | 32.92 | 33.60 | 32.69 | 33.60 | 32.67 | 3.42% | 14,439,987 |
| Aug 4, 2025 | 32.21 | 32.64 | 31.98 | 32.49 | 31.59 | 2.33% | 13,559,259 |
| Aug 1, 2025 | 32.04 | 32.12 | 31.59 | 31.75 | 30.87 | -1.24% | 8,591,884 |
| Jul 31, 2025 | 31.86 | 32.30 | 31.80 | 32.15 | 31.26 | -0.31% | 5,346,291 |
| Jul 30, 2025 | 32.32 | 32.50 | 31.96 | 32.25 | 31.36 | -2.15% | 7,183,865 |
| Jul 29, 2025 | 32.64 | 32.97 | 32.42 | 32.96 | 32.05 | 0.89% | 4,878,392 |
| Jul 28, 2025 | 32.32 | 32.73 | 32.31 | 32.67 | 31.77 | 1.46% | 5,528,401 |
| Jul 25, 2025 | 32.00 | 32.24 | 31.65 | 32.20 | 31.31 | 0.22% | 7,033,826 |
| Jul 24, 2025 | 32.39 | 32.56 | 31.97 | 32.13 | 31.24 | -1.77% | 12,436,247 |
| Jul 23, 2025 | 32.85 | 33.07 | 32.64 | 32.71 | 31.81 | 0.58% | 12,579,478 |
| Jul 22, 2025 | 32.41 | 32.73 | 32.38 | 32.52 | 31.62 | 0.90% | 6,791,118 |
| Jul 21, 2025 | 32.39 | 32.45 | 32.11 | 32.23 | 31.34 | 0.75% | 6,890,345 |
| Jul 18, 2025 | 32.50 | 32.58 | 31.90 | 31.99 | 31.11 | -0.31% | 6,224,732 |
| Jul 17, 2025 | 31.78 | 32.16 | 31.71 | 32.09 | 31.20 | 0.53% | 3,858,691 |