BP p.l.c. - BP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.01	37.23	37.23	37.44	36.97	7.61M
December 03, 2025	36.69	37.24	37.24	37.26	36.69	5.56M
December 02, 2025	36.48	36.36	36.36	36.52	36.18	3.69M
December 01, 2025	36.39	36.51	36.51	36.72	36.34	4.77M
November 28, 2025	35.82	36.1	36.1	36.21	35.8	2.88M
November 26, 2025	35.83	35.93	35.93	36.11	35.8	3.99M
November 25, 2025	35.77	35.69	35.69	35.95	35.51	5.4M
November 24, 2025	35.64	35.91	35.91	35.97	35.42	6.69M
November 21, 2025	35.53	35.98	35.98	36.1	35.4	7.98M
November 20, 2025	36.05	35.72	35.72	36.41	35.63	6.59M
November 19, 2025	35.65	35.95	35.95	35.98	35.62	7.18M
November 18, 2025	35.94	36.69	36.69	36.77	35.92	8.21M
November 17, 2025	36.53	36.5	36.5	36.99	36.44	9.07M
November 14, 2025	36.02	36.53	36.53	36.53	35.9	7.05M
November 13, 2025	36.93	36.49	36.49	37.03	36.37	5.99M
November 12, 2025	37.22	36.86	36.86	37.39	36.73	8.01M
November 11, 2025	37.24	37.35	37.35	37.64	37.24	6.25M
November 10, 2025	36.6	37.12	37.12	37.12	36.29	7.05M
November 07, 2025	35.89	36.58	36.58	36.6	35.87	6.29M
November 06, 2025	35.61	35.82	35.82	36.02	35.59	7.1M
November 05, 2025	35.48	35.68	35.68	36.13	35.48	10.05M
November 04, 2025	35.46	35.12	35.12	35.6	34.89	13.63M
November 03, 2025	35.02	34.87	34.87	35.28	34.83	5.97M
October 31, 2025	34.86	35.13	35.13	35.15	34.59	5.82M
October 30, 2025	35.02	34.77	34.77	35.36	34.75	10.07M
October 29, 2025	34.67	35.2	35.2	35.47	34.66	8.74M
October 28, 2025	34.65	34.46	34.46	34.78	34.44	5.12M
October 27, 2025	34.77	34.77	34.77	34.9	34.6	4.17M
October 24, 2025	34.85	34.54	34.54	35.05	34.54	6.01M
October 23, 2025	34.95	35	35	35.13	34.74	8.48M
October 22, 2025	33.51	34.32	34.32	34.41	33.5	6.75M
October 21, 2025	33.21	33.16	33.16	33.44	33.01	4.44M
October 20, 2025	33.07	33.22	33.22	33.31	32.92	5.94M
October 17, 2025	32.93	33.13	33.13	33.18	32.88	4.88M
October 16, 2025	33.44	32.78	32.78	33.56	32.72	6.28M
October 15, 2025	33.42	33.34	33.34	33.6	33.27	6.69M
October 14, 2025	32.85	33.11	33.11	33.37	32.78	8.31M
October 13, 2025	33.7	33.7	33.7	33.95	33.59	3.9M
October 10, 2025	33.95	33.49	33.49	34.12	33.47	7.54M
October 09, 2025	34.85	34.29	34.29	35.03	34.27	5.75M
October 08, 2025	34.8	34.52	34.52	34.89	34.45	5.13M
October 07, 2025	35.03	34.97	34.97	35.1	34.49	4.77M
October 06, 2025	34.76	34.83	34.83	35.03	34.63	6.19M
October 03, 2025	34.36	34.16	34.16	34.42	34.15	5.92M
October 02, 2025	34.25	33.86	33.86	34.37	33.86	5.68M
October 01, 2025	34.66	34.46	34.46	34.78	34.46	5.46M
September 30, 2025	34.41	34.46	34.46	34.63	34.21	6.03M
September 29, 2025	35.27	34.75	34.75	35.3	34.65	5.86M
September 26, 2025	35.43	35.69	35.69	35.88	35.42	6.11M
September 25, 2025	35.1	35.26	35.26	35.36	35.07	3.97M
September 24, 2025	34.99	35.21	35.21	35.45	34.96	5.77M
September 23, 2025	34.9	34.74	34.74	35.3	34.71	6.72M
September 22, 2025	34.13	34.37	34.37	34.6	34.05	9.76M
September 19, 2025	34.26	34.12	34.12	34.34	33.92	8.05M
September 18, 2025	34.48	34.56	34.56	34.76	34.35	8.08M
September 17, 2025	34.16	34.3	34.3	34.51	34.1	5.6M
September 16, 2025	34.17	34.43	34.43	34.53	34.13	4.48M
September 15, 2025	34.19	34.21	34.21	34.23	33.97	5.81M
September 12, 2025	34.47	33.89	33.89	34.67	33.8	8.98M
September 11, 2025	34.45	34.47	34.47	34.72	34.32	5.67M

BP p.l.c. (BP) NYSE