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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.19	34.76	34.76	34.77	34.13	5.53M
September 09, 2025	34.49	34.09	34.09	34.76	34.07	6.6M
September 08, 2025	34.17	33.91	33.91	34.27	33.7	5.8M
September 05, 2025	34.08	33.93	33.93	34.18	33.69	7.86M
September 04, 2025	34.35	34.3	34.3	34.53	34.19	6.02M
September 03, 2025	35.08	34.46	34.46	35.14	34.41	10.21M
September 02, 2025	34.77	35.23	35.23	35.26	34.69	8.47M
August 29, 2025	35.18	35.23	35.23	35.42	35.1	7.7M
August 28, 2025	34.8	35.35	35.35	35.38	34.61	7.98M
August 27, 2025	34.47	34.89	34.89	35.08	34.45	8.12M
August 26, 2025	34.46	34.67	34.67	34.71	34.35	5.59M
August 25, 2025	34.61	34.97	34.97	35	34.59	5.12M
August 22, 2025	34.08	34.74	34.74	34.75	34.04	7.44M
August 21, 2025	33.83	34.05	34.05	34.06	33.69	4.93M
August 20, 2025	33.95	33.88	33.88	34.11	33.78	6.03M
August 19, 2025	34.03	33.82	33.82	34.24	33.72	4.96M
August 18, 2025	33.96	34.05	34.05	34.17	33.8	5.69M
August 15, 2025	34	34.33	34.33	34.63	33.95	10.61M

BP p.l.c. (BP) NYSE