BP p.l.c. (BP)
NYSE: BP
· Real-Time Price · USD
33.92
-0.01 (-0.03%)
At close: Sep 08, 2025, 3:59 PM
33.98
0.18%
After-hours: Sep 08, 2025, 07:57 PM EDT
BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.17 | 34.27 | 33.70 | 33.91 | 33.91 | -0.06% | 5,776,558 |
| Sep 5, 2025 | 34.08 | 34.18 | 33.69 | 33.93 | 33.93 | -1.08% | 7,857,871 |
| Sep 4, 2025 | 34.35 | 34.53 | 34.19 | 34.30 | 34.30 | -0.46% | 6,020,414 |
| Sep 3, 2025 | 35.08 | 35.14 | 34.41 | 34.46 | 34.46 | -2.19% | 10,263,500 |
| Sep 2, 2025 | 34.77 | 35.26 | 34.69 | 35.23 | 35.23 | 0.00% | 8,468,610 |
| Aug 29, 2025 | 35.18 | 35.42 | 35.10 | 35.23 | 35.23 | -0.34% | 7,701,133 |
| Aug 28, 2025 | 34.80 | 35.38 | 34.61 | 35.35 | 35.35 | 1.32% | 7,983,500 |
| Aug 27, 2025 | 34.47 | 35.08 | 34.45 | 34.89 | 34.89 | 0.63% | 8,118,190 |
| Aug 26, 2025 | 34.46 | 34.71 | 34.35 | 34.67 | 34.67 | -0.86% | 5,592,006 |
| Aug 25, 2025 | 34.61 | 35.00 | 34.59 | 34.97 | 34.97 | 0.66% | 5,124,677 |
| Aug 22, 2025 | 34.08 | 34.75 | 34.04 | 34.74 | 34.74 | 2.03% | 7,453,900 |
| Aug 21, 2025 | 33.83 | 34.06 | 33.69 | 34.05 | 34.05 | 0.50% | 4,933,529 |
| Aug 20, 2025 | 33.95 | 34.11 | 33.78 | 33.88 | 33.88 | 0.18% | 6,028,705 |
| Aug 19, 2025 | 34.03 | 34.24 | 33.72 | 33.82 | 33.82 | -0.68% | 4,965,000 |
| Aug 18, 2025 | 33.96 | 34.17 | 33.80 | 34.05 | 34.05 | -0.82% | 5,690,400 |
| Aug 15, 2025 | 34.00 | 34.63 | 33.95 | 34.33 | 34.33 | -0.89% | 10,608,344 |
| Aug 14, 2025 | 34.00 | 34.65 | 33.90 | 34.64 | 34.15 | 0.96% | 9,440,739 |
| Aug 13, 2025 | 33.94 | 34.31 | 33.92 | 34.31 | 33.82 | 0.70% | 7,190,832 |
| Aug 12, 2025 | 34.05 | 34.38 | 33.96 | 34.07 | 33.58 | 0.35% | 4,690,084 |
| Aug 11, 2025 | 34.22 | 34.34 | 33.88 | 33.95 | 33.47 | -0.56% | 4,857,227 |