BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.50	46.90	46.13	46.35	-	0.82%	11,714,453
Apr 27, 2026	46.73	46.96	45.93	45.97	45.97	-0.61%	9,107,328
Apr 24, 2026	46.37	46.44	45.90	46.25	46.25	-0.22%	6,147,852
Apr 23, 2026	46.42	46.58	45.94	46.35	46.35	-0.04%	10,114,439
Apr 22, 2026	46.59	46.70	46.23	46.37	46.37	1.00%	6,788,211
Apr 21, 2026	45.43	46.01	45.31	45.91	45.91	1.75%	7,066,024
Apr 20, 2026	44.93	45.40	44.83	45.12	45.12	1.19%	6,689,670
Apr 17, 2026	44.60	44.78	43.34	44.59	44.59	-6.38%	17,434,165
Apr 16, 2026	46.32	47.88	46.20	47.63	47.63	3.27%	11,776,459
Apr 15, 2026	45.95	46.39	45.70	46.12	46.12	-0.11%	11,908,388
Apr 14, 2026	46.58	46.60	45.78	46.17	46.17	-0.58%	9,562,834
Apr 13, 2026	46.72	47.00	46.21	46.44	46.44	-	7,094,072
Apr 10, 2026	45.89	46.53	45.87	46.44	46.44	1.18%	9,173,133
Apr 9, 2026	46.30	47.21	45.58	45.90	45.90	0.02%	13,722,492
Apr 8, 2026	44.70	45.98	44.17	45.89	45.89	-2.86%	18,454,446
Apr 7, 2026	47.09	47.77	47.04	47.24	47.24	-0.51%	11,568,697
Apr 6, 2026	47.23	47.51	46.77	47.48	47.48	0.76%	7,199,994
Apr 2, 2026	47.69	47.99	46.65	47.12	47.12	2.06%	29,968,073
Apr 1, 2026	47.09	47.42	45.56	46.17	46.17	-1.77%	36,884,573
Mar 31, 2026	48.10	48.27	45.97	47.00	47.00	-0.74%	32,454,490
Mar 30, 2026	47.29	47.66	46.82	47.35	47.35	1.44%	22,464,824
Mar 27, 2026	46.06	46.75	45.92	46.68	46.68	1.10%	15,871,472
Mar 26, 2026	45.73	46.68	45.65	46.17	46.17	1.67%	18,781,289
Mar 25, 2026	44.84	45.65	44.78	45.41	45.41	1.38%	11,570,753
Mar 24, 2026	44.03	44.85	43.88	44.79	44.79	2.80%	20,107,186
Mar 23, 2026	43.03	43.96	42.68	43.57	43.57	-2.70%	41,405,759
Mar 20, 2026	45.35	45.69	44.66	44.78	44.78	-2.35%	27,919,137
Mar 19, 2026	45.69	46.79	45.64	45.86	45.86	2.80%	37,629,697
Mar 18, 2026	44.35	44.72	44.28	44.61	44.61	1.73%	16,711,018
Mar 17, 2026	43.67	44.27	43.51	43.85	43.85	2.21%	18,081,697
Mar 16, 2026	42.65	43.33	42.54	42.90	42.90	0.54%	15,128,354
Mar 13, 2026	42.26	42.83	42.04	42.67	42.67	1.21%	14,385,733
Mar 12, 2026	41.76	42.48	41.68	42.16	42.16	1.44%	15,375,265
Mar 11, 2026	40.60	41.59	40.40	41.56	41.56	4.06%	16,157,835
Mar 10, 2026	40.40	40.75	39.49	39.94	39.94	-1.75%	17,144,869
Mar 9, 2026	40.52	41.20	40.19	40.65	40.65	0.52%	21,860,443
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