BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.69	40.60	39.34	40.44	40.44	2.90%	23,621,630
Mar 5, 2026	39.28	39.49	38.93	39.30	39.30	1.18%	11,950,469
Mar 4, 2026	38.80	39.01	38.36	38.84	38.84	-0.05%	7,468,931
Mar 3, 2026	39.03	39.56	38.58	38.86	38.86	-1.55%	14,287,423
Mar 2, 2026	39.40	39.51	38.84	39.47	39.47	1.57%	15,478,227
Feb 27, 2026	38.80	38.98	38.37	38.86	38.86	2.29%	8,262,715
Feb 26, 2026	37.46	38.50	37.27	37.99	37.99	-0.26%	8,079,767
Feb 25, 2026	38.37	38.37	37.79	38.09	38.09	-0.55%	10,727,885
Feb 24, 2026	38.39	38.44	38.05	38.30	38.30	-0.29%	7,410,780
Feb 23, 2026	38.31	38.82	38.13	38.41	38.41	0.60%	6,217,310
Feb 20, 2026	38.12	38.25	37.75	38.18	38.18	-2.13%	7,346,731
Feb 19, 2026	39.05	39.51	38.82	39.01	38.52	1.25%	9,393,822
Feb 18, 2026	38.15	38.60	37.95	38.53	38.04	2.58%	10,318,120
Feb 17, 2026	37.64	37.81	37.05	37.56	37.08	-0.27%	7,290,323
Feb 13, 2026	37.19	37.73	36.97	37.66	37.18	1.26%	7,462,973
Feb 12, 2026	38.07	38.15	36.83	37.19	36.72	-3.53%	14,268,020
Feb 11, 2026	37.94	38.82	37.74	38.55	38.06	4.27%	13,206,912
Feb 10, 2026	37.01	37.40	36.15	36.97	36.50	-5.74%	23,286,030
Feb 9, 2026	38.91	39.36	38.87	39.22	38.72	0.54%	7,208,426
Feb 6, 2026	38.33	39.19	38.29	39.01	38.52	2.20%	6,063,846
Feb 5, 2026	38.26	38.55	37.97	38.17	37.69	-2.63%	10,755,670
Feb 4, 2026	39.22	39.51	38.90	39.20	38.70	0.98%	11,183,344
Feb 3, 2026	37.61	38.92	37.54	38.82	38.33	2.97%	9,956,160
Feb 2, 2026	37.72	37.95	37.29	37.70	37.22	-0.48%	11,537,584
Jan 30, 2026	38.00	38.23	37.33	37.88	37.40	-0.42%	11,765,762
Jan 29, 2026	38.63	38.89	37.84	38.04	37.56	0.90%	12,781,159
Jan 28, 2026	37.85	37.91	37.27	37.70	37.22	0.21%	6,356,541
Jan 27, 2026	37.00	37.64	36.91	37.62	37.14	2.34%	6,159,322
Jan 26, 2026	36.86	36.91	36.46	36.76	36.29	0.63%	5,496,342
Jan 23, 2026	36.44	36.71	36.12	36.53	36.07	3.10%	7,875,513
Jan 22, 2026	35.39	35.51	35.16	35.43	34.98	-1.36%	5,331,239
Jan 21, 2026	35.63	36.10	35.59	35.92	35.46	2.19%	9,110,489
Jan 20, 2026	35.28	35.50	35.03	35.15	34.70	-0.65%	6,264,060
Jan 16, 2026	35.41	35.62	35.29	35.38	34.93	0.65%	5,280,236
Jan 15, 2026	34.85	35.32	34.74	35.15	34.70	-1.87%	10,717,050
Jan 14, 2026	34.97	36.29	34.94	35.82	35.37	1.30%	15,467,269
Jan 13, 2026	34.65	35.53	34.58	35.36	34.91	2.76%	9,971,440
Jan 12, 2026	34.32	34.49	34.06	34.41	33.97	0.35%	7,164,250
Jan 9, 2026	34.21	34.38	34.13	34.29	33.86	0.47%	7,758,071
Jan 8, 2026	33.57	34.21	33.40	34.13	33.70	1.37%	11,671,361
Jan 7, 2026	33.65	33.93	33.58	33.67	33.24	-2.01%	12,192,066
Jan 6, 2026	35.31	35.48	34.34	34.36	33.92	-4.87%	16,254,992
Jan 5, 2026	35.56	36.23	34.63	36.12	35.66	0.81%	16,043,829
Jan 2, 2026	35.10	35.85	35.05	35.83	35.38	3.17%	7,571,439
Dec 31, 2025	34.84	34.84	34.56	34.73	34.29	-0.06%	4,010,948
Dec 30, 2025	34.65	34.86	34.64	34.75	34.31	0.87%	5,379,134
Dec 29, 2025	34.61	34.61	34.29	34.45	34.01	0.53%	7,542,433
Dec 26, 2025	34.25	34.34	34.13	34.27	33.84	-0.12%	3,381,554
Dec 24, 2025	34.50	34.56	34.26	34.31	33.88	-0.78%	3,128,625
Dec 23, 2025	34.51	34.64	34.45	34.58	34.14	1.29%	6,844,205
Dec 22, 2025	34.23	34.60	34.11	34.14	33.71	0.59%	10,095,963
Dec 19, 2025	33.83	34.09	33.81	33.94	33.51	1.89%	12,735,174
Dec 18, 2025	34.19	34.19	33.22	33.31	32.89	-3.37%	15,228,878
Dec 17, 2025	34.50	34.56	34.12	34.47	34.03	2.10%	7,160,792
Dec 16, 2025	34.46	34.55	33.74	33.76	33.33	-4.23%	11,885,388
Dec 15, 2025	35.53	35.53	34.96	35.25	34.80	-0.03%	6,062,575
Dec 12, 2025	35.46	35.51	35.03	35.26	34.81	-0.76%	6,524,852
Dec 11, 2025	35.72	35.89	35.46	35.53	35.08	-0.98%	6,257,914
Dec 10, 2025	35.54	35.98	35.42	35.88	35.43	0.93%	6,045,745
Dec 9, 2025	35.79	36.02	35.52	35.55	35.10	-0.64%	5,700,216
Dec 8, 2025	35.83	36.10	35.71	35.78	35.33	-0.14%	8,210,546
Dec 5, 2025	36.20	36.73	35.79	35.83	35.38	-3.76%	12,361,992
Dec 4, 2025	37.01	37.44	36.97	37.23	36.76	-0.03%	7,953,693
Dec 3, 2025	36.69	37.26	36.69	37.24	36.77	2.42%	5,559,317
Dec 2, 2025	36.48	36.52	36.18	36.36	35.90	-0.41%	3,689,402
Dec 1, 2025	36.39	36.72	36.34	36.51	36.05	1.14%	4,773,756
Nov 28, 2025	35.82	36.21	35.80	36.10	35.64	0.47%	2,879,519
Nov 26, 2025	35.83	36.11	35.80	35.93	35.47	0.67%	3,990,497
Nov 25, 2025	35.77	35.95	35.51	35.69	35.24	-0.61%	5,403,416
Nov 24, 2025	35.64	35.97	35.42	35.91	35.46	-0.19%	6,694,710
Nov 21, 2025	35.53	36.11	35.40	35.98	35.52	0.73%	8,785,353
Nov 20, 2025	36.05	36.41	35.63	35.72	35.27	-0.64%	7,073,554
Nov 19, 2025	35.65	35.98	35.62	35.95	35.49	-2.02%	7,181,082
Nov 18, 2025	35.94	36.77	35.92	36.69	36.23	0.52%	8,211,815
Nov 17, 2025	36.53	36.99	36.44	36.50	36.04	-0.08%	9,067,016
Nov 14, 2025	36.02	36.53	35.90	36.53	36.07	0.11%	7,048,120
Nov 13, 2025	36.93	37.03	36.37	36.49	35.54	-1.00%	5,988,946
Nov 12, 2025	36.84	37.59	36.73	36.86	35.90	-1.31%	8,383,740
Nov 11, 2025	37.24	37.64	37.24	37.35	36.38	0.62%	6,252,621
Nov 10, 2025	36.60	37.12	36.29	37.12	36.15	1.48%	7,050,904
Nov 7, 2025	35.89	36.60	35.87	36.58	35.63	2.12%	6,287,835
Nov 6, 2025	35.61	36.02	35.59	35.82	34.89	0.39%	7,098,445
Nov 5, 2025	35.48	36.13	35.48	35.68	34.75	1.59%	10,053,825
Nov 4, 2025	35.46	35.61	34.89	35.12	34.21	0.72%	13,631,250
Nov 3, 2025	35.02	35.28	34.83	34.87	33.96	-0.74%	5,974,742
Oct 31, 2025	34.86	35.15	34.59	35.13	34.22	1.04%	5,819,031
Oct 30, 2025	35.02	35.36	34.75	34.77	33.86	-1.22%	10,066,460
Oct 29, 2025	34.67	35.47	34.66	35.20	34.28	2.15%	8,743,000
Oct 28, 2025	34.65	34.79	34.44	34.46	33.56	-0.89%	5,132,239
Oct 27, 2025	34.77	34.90	34.60	34.77	33.86	0.67%	4,173,302
Oct 24, 2025	34.85	35.05	34.54	34.54	33.64	-1.31%	6,005,687
Oct 23, 2025	34.95	35.13	34.75	35.00	34.09	1.98%	8,478,021
Oct 22, 2025	33.51	34.41	33.50	34.32	33.43	3.50%	7,017,631
Oct 21, 2025	33.21	33.44	33.01	33.16	32.30	-0.18%	4,443,295
Oct 20, 2025	33.07	33.31	32.93	33.22	32.35	0.27%	5,937,700
Oct 17, 2025	32.93	33.18	32.88	33.13	32.27	1.07%	4,877,923
Oct 16, 2025	33.44	33.56	32.72	32.78	31.93	-1.68%	6,282,260
Oct 15, 2025	33.42	33.60	33.27	33.34	32.47	0.69%	6,691,452
Oct 14, 2025	32.85	33.37	32.78	33.11	32.25	-1.75%	8,312,150
Oct 13, 2025	33.70	33.95	33.59	33.70	32.82	0.63%	3,902,238