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

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

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	32.00	32.16	31.73	31.92	5,791,415	31.92
7/15/2025	32.06	32.16	31.75	31.86	6,278,681	31.86
7/14/2025	32.42	32.43	31.89	32.10	5,790,361	32.10
7/11/2025	32.08	32.80	32.04	32.64	12,723,425	32.64
7/10/2025	31.09	31.61	31.00	31.52	6,563,085	31.52
7/09/2025	31.64	31.69	31.11	31.27	8,324,725	31.27
7/08/2025	30.36	31.43	30.32	31.27	9,379,041	31.27
7/07/2025	30.38	30.55	29.99	30.25	6,652,541	30.25
7/03/2025	31.14	31.33	30.87	30.93	3,932,183	30.93
7/02/2025	31.09	31.42	30.64	31.30	8,124,716	31.30
7/01/2025	30.13	30.57	29.95	30.50	8,425,409	30.50
6/30/2025	30.00	30.15	29.86	29.93	7,520,798	29.93
6/27/2025	30.38	30.56	30.18	30.34	11,134,717	30.34
6/26/2025	30.30	30.61	30.03	30.29	14,192,168	30.29
6/25/2025	29.70	32.94	29.57	30.32	66,978,409	30.32
6/24/2025	29.85	30.22	29.77	29.83	10,986,997	29.83
6/23/2025	31.31	31.44	30.32	30.32	14,785,370	30.32
6/20/2025	31.29	31.43	30.97	31.25	13,800,698	31.25
6/18/2025	31.48	31.60	30.97	31.14	8,627,198	31.14
6/17/2025	31.66	31.81	31.43	31.58	9,464,481	31.58
6/16/2025	31.37	31.57	30.93	31.16	11,174,144	31.16
6/13/2025	31.59	31.75	31.22	31.72	11,179,780	31.72
6/12/2025	30.91	31.09	30.72	30.92	7,943,631	30.92
6/11/2025	30.44	30.86	30.27	30.81	8,807,876	30.81
6/10/2025	29.97	30.38	29.90	30.23	12,843,662	30.23
6/09/2025	29.29	29.65	29.14	29.46	6,040,751	29.46
6/06/2025	29.09	29.40	29.07	29.29	6,988,793	29.29
6/05/2025	29.26	29.29	29.00	29.05	6,120,252	29.05
6/04/2025	29.48	29.59	28.82	28.92	8,006,081	28.92
6/03/2025	29.36	29.67	29.13	29.56	6,550,066	29.56
6/02/2025	29.63	29.74	29.19	29.58	8,197,248	29.58
5/30/2025	29.09	29.16	28.93	29.10	5,415,718	29.10
5/29/2025	29.00	29.18	28.86	29.17	4,851,391	29.17
5/28/2025	29.14	29.30	28.85	28.94	6,742,385	28.94
5/27/2025	29.14	29.25	29.08	29.15	6,738,078	29.15
5/23/2025	28.65	29.14	28.64	29.09	7,951,226	29.09
5/22/2025	28.70	29.07	28.41	28.94	7,691,196	28.94
5/21/2025	29.31	29.31	28.88	28.88	7,379,474	28.88
5/20/2025	29.19	29.38	29.05	29.20	5,504,368	29.20
5/19/2025	29.47	29.47	29.22	29.40	8,666,120	29.40
5/16/2025	29.76	29.86	29.50	29.76	6,930,398	29.76
5/15/2025	29.88	30.18	29.65	30.11	7,268,189	29.63
5/14/2025	30.50	30.55	30.22	30.36	15,045,588	29.88
5/13/2025	30.06	30.82	29.96	30.56	10,853,821	30.07
5/12/2025	30.40	30.60	30.02	30.19	11,717,019	29.71
5/09/2025	29.39	29.82	29.22	29.77	19,509,570	29.30
5/08/2025	28.15	28.74	28.13	28.59	12,073,202	28.13
5/07/2025	28.29	28.32	27.99	28.13	10,024,375	27.68
5/06/2025	28.55	28.82	28.34	28.40	18,885,281	27.95
5/05/2025	28.92	29.18	28.16	29.18	28,774,783	28.71
5/02/2025	27.96	28.18	27.51	28.12	10,605,561	27.67
5/01/2025	27.47	28.03	27.30	27.88	10,188,650	27.44
4/30/2025	28.14	28.14	27.20	27.46	13,185,165	27.02
4/29/2025	28.11	28.59	27.87	28.07	16,420,496	27.62
4/28/2025	29.05	29.41	29.02	29.13	11,226,651	28.67
4/25/2025	28.85	29.20	28.82	29.19	5,321,076	28.72
4/24/2025	28.82	29.05	28.70	29.00	5,671,709	28.54
4/23/2025	29.42	29.58	28.33	28.60	12,701,548	28.14
4/22/2025	28.59	29.23	28.48	28.87	17,309,613	28.41
4/21/2025	28.02	28.10	27.65	28.08	8,373,550	27.63