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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.12	38.18	38.18	38.24	37.75	7.35M
February 19, 2026	39.05	39.01	39.01	39.51	38.82	9.47M
February 18, 2026	38.15	38.53	38.53	38.6	37.95	9.97M
February 17, 2026	37.64	37.56	37.56	37.81	37.05	7.26M
February 13, 2026	37.19	37.66	37.66	37.73	36.97	7.46M
February 12, 2026	38.07	37.19	37.19	38.15	36.83	14.27M
February 11, 2026	37.94	38.55	38.55	38.82	37.74	13.2M
February 10, 2026	37.01	36.97	36.97	37.4	36.15	21.48M
February 09, 2026	38.91	39.22	39.22	39.35	38.87	7.21M
February 06, 2026	38.33	39.01	39.01	39.19	38.29	5.91M
February 05, 2026	38.26	38.17	38.17	38.55	37.97	10.76M
February 04, 2026	39.22	39.2	39.2	39.51	38.9	11.17M
February 03, 2026	37.64	38.83	38.83	38.92	37.54	9.58M
February 02, 2026	37.72	37.7	37.7	37.95	37.28	11.54M
January 30, 2026	38	37.88	37.88	38.23	37.33	11.5M
January 29, 2026	38.4	38.04	38.04	38.89	37.84	12.42M
January 28, 2026	37.85	37.7	37.7	37.91	37.27	6.35M
January 27, 2026	37	37.62	37.62	37.64	36.91	6.16M
January 26, 2026	36.86	36.76	36.76	36.91	36.46	5.5M
January 23, 2026	36.44	36.53	36.53	36.71	36.12	7.88M
January 22, 2026	35.39	35.43	35.43	35.51	35.16	5.31M
January 21, 2026	35.63	35.92	35.92	36.1	35.59	9.11M
January 20, 2026	35.28	35.15	35.15	35.49	35.03	5.83M
January 16, 2026	35.41	35.38	35.38	35.62	35.29	5.28M
January 15, 2026	34.85	35.15	35.15	35.32	34.74	10.72M
January 14, 2026	34.97	35.82	35.82	36.29	34.94	15.47M
January 13, 2026	34.65	35.36	35.36	35.53	34.58	9.97M
January 12, 2026	34.32	34.41	34.41	34.49	34.06	7.16M
January 09, 2026	34.21	34.29	34.29	34.38	34.13	7.75M
January 08, 2026	33.57	34.13	34.13	34.21	33.4	11.63M
January 07, 2026	33.65	33.67	33.67	33.93	33.58	12.16M
January 06, 2026	35.31	34.36	34.36	35.48	34.34	16.21M
January 05, 2026	35.46	36.12	36.12	36.23	34.63	15.98M
January 02, 2026	35.1	35.83	35.83	35.85	35.05	7.57M
December 31, 2025	34.84	34.73	34.73	34.84	34.56	4.01M
December 30, 2025	34.65	34.75	34.75	34.86	34.64	5.38M
December 29, 2025	34.6	34.45	34.45	34.6	34.28	7.54M
December 26, 2025	34.25	34.27	34.27	34.34	34.13	3.38M
December 24, 2025	34.5	34.31	34.31	34.56	34.26	3.13M
December 23, 2025	34.51	34.58	34.58	34.64	34.45	6.84M
December 22, 2025	34.23	34.14	34.14	34.6	34.1	10.1M
December 19, 2025	33.83	33.94	33.94	34.09	33.81	12.69M
December 18, 2025	34.19	33.31	33.31	34.19	33.22	15.23M
December 17, 2025	34.62	34.47	34.47	34.62	34.12	7.13M
December 16, 2025	34.46	33.76	33.76	34.55	33.74	11.89M
December 15, 2025	35.53	35.25	35.25	35.53	34.96	6.06M
December 12, 2025	35.46	35.26	35.26	35.51	35.03	6.52M
December 11, 2025	35.72	35.53	35.53	35.89	35.46	6.25M
December 10, 2025	35.54	35.88	35.88	35.98	35.42	6.05M
December 09, 2025	35.79	35.55	35.55	36.02	35.52	5.7M
December 08, 2025	35.83	35.78	35.78	36.1	35.71	8.21M
December 05, 2025	36.2	35.83	35.83	36.72	35.79	12.24M
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

BP p.l.c. (BP) NYSE