BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.38	30.56	30.18	30.34	30.34	0.17%	11,134,684
Jun 26, 2025	30.30	30.61	30.03	30.29	30.29	-0.10%	14,192,690
Jun 25, 2025	29.70	32.94	29.58	30.32	30.32	1.64%	66,996,986
Jun 24, 2025	29.86	30.22	29.78	29.83	29.83	-1.62%	10,987,899
Jun 23, 2025	31.31	31.44	30.32	30.32	30.32	-2.98%	14,795,611
Jun 20, 2025	31.30	31.43	30.97	31.25	31.25	0.35%	13,800,690
Jun 18, 2025	31.48	31.60	30.97	31.14	31.14	-1.39%	8,627,193
Jun 17, 2025	31.66	31.81	31.43	31.58	31.58	1.35%	9,465,921
Jun 16, 2025	31.37	31.58	30.94	31.16	31.16	-1.77%	11,189,093
Jun 13, 2025	31.59	31.76	31.22	31.72	31.72	2.59%	11,179,772
Jun 12, 2025	30.91	31.09	30.72	30.92	30.92	0.36%	7,944,553
Jun 11, 2025	30.44	30.86	30.27	30.81	30.81	1.92%	8,810,012
Jun 10, 2025	29.97	30.38	29.90	30.23	30.23	2.61%	12,844,099
Jun 9, 2025	29.29	29.65	29.15	29.46	29.46	0.58%	6,040,875
Jun 6, 2025	29.09	29.40	29.07	29.29	29.29	0.83%	6,988,780
Jun 5, 2025	29.26	29.29	29.00	29.05	29.05	0.45%	6,120,669
Jun 4, 2025	29.48	29.59	28.83	28.92	28.92	-2.17%	8,007,194
Jun 3, 2025	29.36	29.67	29.13	29.56	29.56	-0.07%	6,550,921
Jun 2, 2025	29.63	29.74	29.19	29.58	29.58	1.65%	8,068,676
May 30, 2025	29.09	29.17	28.93	29.10	29.10	-0.24%	5,415,714
May 29, 2025	29.00	29.18	28.86	29.17	29.17	0.79%	4,851,464
May 28, 2025	29.14	29.30	28.85	28.94	28.94	-0.72%	6,743,951
May 27, 2025	29.14	29.26	29.08	29.15	29.15	0.21%	6,738,121
May 23, 2025	28.65	29.14	28.64	29.09	29.09	0.52%	7,951,216
May 22, 2025	28.70	29.07	28.41	28.94	28.94	0.21%	7,691,208
May 21, 2025	29.31	29.31	28.88	28.88	28.88	-1.10%	7,379,631
May 20, 2025	29.19	29.38	29.05	29.20	29.20	-0.68%	5,504,549
May 19, 2025	29.47	29.47	29.22	29.40	29.40	-1.21%	8,666,259
May 16, 2025	29.76	29.86	29.51	29.76	29.76	-1.16%	6,930,393
May 15, 2025	29.88	30.18	29.65	30.11	29.63	-0.82%	7,271,841
May 14, 2025	30.50	30.55	30.22	30.36	29.88	-0.65%	15,045,936
May 13, 2025	30.06	30.82	29.96	30.56	30.08	1.23%	10,855,516
May 12, 2025	30.40	30.60	30.03	30.19	29.71	1.41%	11,716,203
May 9, 2025	29.39	29.82	29.22	29.77	29.30	4.13%	19,497,570
May 8, 2025	28.15	28.74	28.13	28.59	28.14	1.64%	11,924,299
May 7, 2025	28.29	28.32	27.99	28.13	27.68	-0.95%	10,024,633
May 6, 2025	28.55	28.82	28.34	28.40	27.95	-2.67%	18,875,449
May 5, 2025	28.92	29.18	28.16	29.18	28.72	3.77%	28,776,169
May 2, 2025	27.96	28.18	27.51	28.12	27.67	0.86%	10,605,494
May 1, 2025	27.47	28.03	27.30	27.88	27.44	1.53%	10,188,655
Apr 30, 2025	28.14	28.14	27.21	27.46	27.02	-2.17%	13,189,777
Apr 29, 2025	28.11	28.59	27.87	28.07	27.62	-3.64%	16,423,332
Apr 28, 2025	29.05	29.41	29.02	29.13	28.67	-0.21%	11,226,905
Apr 25, 2025	28.85	29.20	28.82	29.19	28.73	0.66%	5,321,072
Apr 24, 2025	28.82	29.05	28.71	29.00	28.54	1.40%	5,672,192
Apr 23, 2025	29.42	29.58	28.33	28.60	28.15	-0.94%	12,702,116
Apr 22, 2025	28.59	29.24	28.49	28.87	28.41	2.81%	17,311,468
Apr 21, 2025	28.02	28.10	27.65	28.08	27.63	-0.85%	8,373,611
Apr 17, 2025	28.20	28.74	28.12	28.32	27.87	2.39%	8,926,536
Apr 16, 2025	27.86	28.19	27.46	27.66	27.22	1.65%	10,609,041