BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	37.46	37.71	37.39	37.51	-	1.02%	15,279,806
Jun 26, 2026	37.61	37.65	37.04	37.13	37.13	-1.56%	10,651,879
Jun 25, 2026	37.45	38.16	37.35	37.72	37.72	-0.37%	9,357,437
Jun 24, 2026	38.05	38.36	37.68	37.86	37.86	-3.74%	11,941,717
Jun 23, 2026	39.34	39.61	39.17	39.33	39.33	-1.13%	9,212,967
Jun 22, 2026	39.85	39.85	39.21	39.78	39.78	1.74%	9,843,468
Jun 18, 2026	39.25	39.30	38.73	39.10	39.10	-2.59%	14,249,683
Jun 17, 2026	40.98	41.08	39.98	40.14	40.14	-2.45%	10,490,460
Jun 16, 2026	41.31	41.46	41.07	41.15	41.15	-1.06%	6,278,459
Jun 15, 2026	41.01	41.77	40.93	41.59	41.59	-2.78%	7,499,229
Jun 12, 2026	42.23	43.11	42.21	42.78	42.78	0.23%	6,894,509
Jun 11, 2026	44.13	44.16	42.62	42.68	42.68	-0.63%	7,515,259
Jun 10, 2026	42.94	43.74	42.90	42.95	42.95	0.66%	7,355,478
Jun 9, 2026	43.39	43.42	42.01	42.67	42.67	-2.40%	7,661,868
Jun 8, 2026	43.74	44.03	43.49	43.72	43.72	1.75%	4,957,889
Jun 5, 2026	43.83	43.95	42.94	42.97	42.97	-2.43%	6,810,570
Jun 4, 2026	43.42	44.06	43.31	44.04	44.04	0.82%	5,558,852
Jun 3, 2026	43.90	44.11	43.64	43.68	43.68	0.65%	5,118,873
Jun 2, 2026	42.74	43.50	42.72	43.40	43.40	1.07%	7,317,900
Jun 1, 2026	42.56	43.54	42.47	42.94	42.94	2.56%	9,810,283
May 29, 2026	41.64	42.28	41.46	41.87	41.87	0.67%	11,560,141
May 28, 2026	41.82	41.96	41.12	41.59	41.59	-0.14%	10,739,906
May 27, 2026	41.48	41.69	41.16	41.65	41.65	-2.34%	17,849,951
May 26, 2026	42.50	42.76	42.07	42.65	42.65	-3.85%	24,769,803
May 22, 2026	44.49	44.80	44.01	44.36	44.36	-1.14%	5,031,219
May 21, 2026	45.73	45.85	44.63	44.87	44.87	-0.58%	6,354,564
May 20, 2026	45.79	46.25	45.02	45.13	45.13	-2.19%	8,134,291
May 19, 2026	45.93	46.20	45.40	46.14	46.14	0.98%	4,859,359
May 18, 2026	44.84	45.89	44.34	45.69	45.69	3.02%	8,616,743
May 15, 2026	43.88	44.39	43.73	44.35	44.35	1.66%	5,380,816
May 14, 2026	44.14	44.40	44.03	44.12	43.63	-0.05%	4,697,163
May 13, 2026	44.25	44.30	43.90	44.14	43.65	-0.59%	4,760,883
May 12, 2026	44.29	44.54	44.18	44.40	43.90	0.41%	4,594,781
May 11, 2026	44.04	44.45	43.87	44.22	43.72	2.03%	6,608,392
May 8, 2026	43.94	43.95	43.22	43.34	42.85	-1.07%	10,272,889
May 7, 2026	44.18	44.19	43.40	43.81	43.32	-1.84%	9,606,810
May 6, 2026	44.97	45.16	44.53	44.63	44.13	-4.02%	11,979,693
May 5, 2026	46.42	46.85	46.01	46.50	45.98	-0.94%	7,368,580
May 4, 2026	46.42	47.09	46.05	46.94	46.41	1.14%	6,705,849
May 1, 2026	47.08	47.15	45.98	46.41	45.89	-2.05%	11,779,044
Apr 30, 2026	46.74	47.66	46.51	47.38	46.85	1.24%	10,959,679
Apr 29, 2026	46.79	46.86	46.18	46.80	46.28	0.97%	13,815,374
Apr 28, 2026	46.50	46.90	46.13	46.35	45.83	0.83%	12,982,109
Apr 27, 2026	46.73	46.96	45.93	45.97	45.46	-0.61%	9,243,350
Apr 24, 2026	46.37	46.44	45.90	46.25	45.73	-0.22%	6,155,067
Apr 23, 2026	46.42	46.58	45.94	46.35	45.83	-0.04%	10,117,220
Apr 22, 2026	46.59	46.70	46.23	46.37	45.85	1.00%	6,812,870
Apr 21, 2026	45.43	46.01	45.31	45.91	45.40	1.75%	7,274,665
Apr 20, 2026	44.93	45.40	44.83	45.12	44.61	1.19%	6,834,075
Apr 17, 2026	44.60	44.78	43.34	44.59	44.09	-6.38%	17,580,318
Apr 16, 2026	46.32	47.88	46.20	47.63	47.10	3.27%	11,785,361
Apr 15, 2026	45.95	46.39	45.70	46.12	45.60	-0.11%	11,912,026
Apr 14, 2026	46.58	46.60	45.78	46.17	45.65	-0.58%	9,564,761
Apr 13, 2026	46.72	47.00	46.21	46.44	45.92	-	7,117,553
Apr 10, 2026	45.89	46.53	45.87	46.44	45.92	1.18%	9,183,855
Apr 9, 2026	46.30	47.21	45.58	45.90	45.39	0.02%	13,730,212
Apr 8, 2026	44.70	45.98	44.17	45.89	45.38	-2.86%	18,874,440
Apr 7, 2026	47.09	47.77	47.04	47.24	46.71	-0.51%	11,640,003
Apr 6, 2026	47.23	47.51	46.77	47.48	46.95	0.76%	7,255,637
Apr 2, 2026	47.69	47.99	46.65	47.12	46.59	2.06%	29,980,742
Apr 1, 2026	47.09	47.42	45.56	46.17	45.65	-1.77%	36,898,292
Mar 31, 2026	48.10	48.27	45.97	47.00	46.47	-0.74%	32,813,180
Mar 30, 2026	47.29	47.66	46.82	47.35	46.82	1.44%	22,732,389
Mar 27, 2026	46.06	46.75	45.92	46.68	46.16	1.10%	15,921,331
Mar 26, 2026	45.73	46.68	45.65	46.17	45.65	1.67%	18,824,291
Mar 25, 2026	44.84	45.65	44.78	45.41	44.90	1.38%	11,676,649
Mar 24, 2026	44.03	44.85	43.88	44.79	44.29	2.80%	20,145,476
Mar 23, 2026	43.03	43.96	42.68	43.57	43.08	-2.70%	41,426,836
Mar 20, 2026	45.35	45.69	44.66	44.78	44.28	-2.35%	28,134,370
Mar 19, 2026	45.69	46.79	45.64	45.86	45.35	2.80%	37,659,746
Mar 18, 2026	44.35	44.72	44.28	44.61	44.11	1.73%	16,789,125
Mar 17, 2026	43.67	44.27	43.51	43.85	43.36	2.21%	18,098,354
Mar 16, 2026	42.65	43.33	42.54	42.90	42.42	0.54%	15,163,107
Mar 13, 2026	42.26	42.83	42.04	42.67	42.19	1.21%	14,407,479
Mar 12, 2026	41.76	42.48	41.68	42.16	41.69	1.44%	15,577,724
Mar 11, 2026	40.60	41.59	40.40	41.56	41.09	4.06%	16,385,256
Mar 10, 2026	40.40	40.75	39.49	39.94	39.49	-1.75%	17,491,531
Mar 9, 2026	40.52	41.20	40.19	40.65	40.19	0.52%	22,075,361
Mar 6, 2026	39.69	40.60	39.34	40.44	39.99	2.90%	23,635,306
Mar 5, 2026	39.28	39.49	38.93	39.30	38.86	1.18%	11,974,712
Mar 4, 2026	38.80	39.01	38.36	38.84	38.40	-0.05%	7,551,114
Mar 3, 2026	39.03	39.56	38.58	38.86	38.42	-1.55%	14,301,503
Mar 2, 2026	39.40	39.51	38.84	39.47	39.03	1.57%	15,552,346
Feb 27, 2026	38.80	38.98	38.37	38.86	38.42	2.29%	8,312,286
Feb 26, 2026	37.46	38.50	37.27	37.99	37.56	-0.26%	8,116,886
Feb 25, 2026	38.37	38.37	37.79	38.09	37.66	-0.55%	10,814,115
Feb 24, 2026	38.39	38.44	38.05	38.30	37.87	-0.29%	7,448,869
Feb 23, 2026	38.31	38.82	38.13	38.41	37.98	0.60%	6,291,407
Feb 20, 2026	38.12	38.25	37.75	38.18	37.75	-0.87%	7,349,135
Feb 19, 2026	39.05	39.51	38.82	39.01	38.08	1.25%	9,471,423
Feb 18, 2026	38.15	38.60	37.95	38.53	37.62	2.58%	10,318,120
Feb 17, 2026	37.64	37.81	37.05	37.56	36.67	-0.27%	7,290,323
Feb 13, 2026	37.19	37.73	36.97	37.66	36.77	1.26%	7,462,973
Feb 12, 2026	38.07	38.15	36.83	37.19	36.31	-3.53%	14,268,020
Feb 11, 2026	37.94	38.82	37.74	38.55	37.64	4.27%	13,206,912
Feb 10, 2026	37.01	37.40	36.15	36.97	36.09	-5.74%	23,286,030
Feb 9, 2026	38.91	39.36	38.87	39.22	38.29	0.54%	7,208,426
Feb 6, 2026	38.33	39.19	38.29	39.01	38.08	2.20%	6,063,846
Feb 5, 2026	38.26	38.55	37.97	38.17	37.26	-2.63%	10,755,670
Feb 4, 2026	39.22	39.51	38.90	39.20	38.27	0.98%	11,183,344