BP p.l.c. Common Stock (BP)

Last Price38.86

Change+0.87 (2.29%)

NYSE · Last Trade: Mar 1st, 6:24 PM EST

Historical Prices For BP p.l.c. Common Stock (BP)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	38.80	38.98	38.37	38.86	8,312,288	38.86
2/26/2026	37.46	38.49	37.27	37.99	8,116,878	37.99
2/25/2026	38.37	38.37	37.79	38.09	10,813,980	38.09
2/24/2026	38.39	38.44	38.05	38.30	7,648,795	38.30
2/23/2026	38.31	38.82	38.13	38.41	6,290,044	38.41
2/20/2026	38.12	38.24	37.75	38.18	7,349,139	38.18
2/19/2026	39.05	39.51	38.81	39.01	9,469,804	38.51
2/18/2026	38.15	38.60	37.95	38.53	10,317,771	38.04
2/17/2026	37.64	37.81	37.05	37.56	7,289,913	37.08
2/13/2026	37.19	37.73	36.97	37.66	7,462,973	37.18
2/12/2026	38.07	38.15	36.83	37.19	14,261,265	36.71
2/11/2026	37.94	38.82	37.74	38.55	13,206,380	38.06
2/10/2026	37.01	37.40	36.15	36.97	24,008,546	36.50
2/09/2026	38.90	39.35	38.87	39.22	7,206,050	38.72
2/06/2026	38.33	39.19	38.29	39.01	6,063,850	38.51
2/05/2026	38.26	38.55	37.97	38.17	10,736,490	37.68
2/04/2026	39.22	39.51	38.90	39.20	11,182,188	38.70
2/03/2026	37.61	38.92	37.54	38.82	9,953,587	38.32
2/02/2026	37.72	37.95	37.28	37.70	11,537,560	37.22
1/30/2026	38.00	38.23	37.33	37.88	11,765,762	37.40
1/29/2026	38.63	38.88	37.84	38.04	12,779,424	37.55
1/28/2026	37.85	37.91	37.27	37.70	6,351,759	37.22
1/27/2026	37.00	37.64	36.91	37.62	6,155,059	37.14
1/26/2026	36.86	36.91	36.45	36.76	5,495,598	36.29
1/23/2026	36.44	36.70	36.12	36.53	7,875,520	36.06
1/22/2026	35.39	35.51	35.16	35.43	5,331,267	34.98
1/21/2026	35.63	36.10	35.59	35.92	9,110,220	35.46
1/20/2026	35.28	35.49	35.02	35.15	6,258,895	34.70
1/16/2026	35.41	35.62	35.29	35.38	5,280,244	34.93
1/15/2026	34.85	35.31	34.73	35.15	10,736,280	34.70
1/14/2026	34.97	36.29	34.94	35.82	15,464,952	35.36
1/13/2026	34.65	35.52	34.58	35.36	9,970,802	34.91
1/12/2026	34.32	34.48	34.05	34.41	7,164,077	33.97
1/09/2026	34.21	34.38	34.13	34.29	7,758,081	33.85
1/08/2026	33.57	34.20	33.40	34.13	11,669,103	33.69
1/07/2026	33.65	33.93	33.58	33.67	12,190,835	33.24
1/06/2026	35.31	35.48	34.34	34.36	16,248,966	33.92
1/05/2026	35.56	36.23	34.63	36.12	16,042,389	35.66
1/02/2026	35.10	35.85	35.05	35.83	7,571,440	35.37
12/31/2025	34.84	34.84	34.55	34.73	4,010,949	34.29
12/30/2025	34.65	34.86	34.64	34.75	5,378,908	34.31
12/29/2025	34.60	34.60	34.28	34.45	7,541,024	34.01
12/26/2025	34.25	34.34	34.13	34.27	3,381,559	33.83
12/24/2025	34.50	34.56	34.26	34.31	3,128,625	33.87
12/23/2025	34.51	34.64	34.45	34.58	6,843,959	34.14
12/22/2025	34.23	34.60	34.10	34.14	10,022,648	33.70
12/19/2025	33.83	34.09	33.80	33.94	12,735,176	33.51
12/18/2025	34.19	34.19	33.22	33.31	15,224,304	32.88
12/17/2025	34.50	34.56	34.12	34.47	7,160,084	34.03
12/16/2025	34.46	34.55	33.74	33.76	11,881,181	33.33
12/15/2025	35.53	35.53	34.96	35.25	6,060,229	34.80
12/12/2025	35.46	35.51	35.03	35.26	6,524,960	34.81
12/11/2025	35.72	35.88	35.46	35.53	6,257,338	35.08
12/10/2025	35.54	35.98	35.42	35.88	6,044,807	35.42
12/09/2025	35.79	36.02	35.52	35.55	5,704,523	35.10
12/08/2025	35.83	36.09	35.70	35.78	8,210,433	35.32
12/05/2025	36.20	36.73	35.79	35.83	12,362,022	35.37
12/04/2025	37.01	37.44	36.97	37.23	7,949,729	36.75
12/03/2025	36.69	37.26	36.69	37.24	5,559,281	36.76
12/02/2025	36.48	36.52	36.17	36.36	3,689,362	35.89