BP p.l.c. (BP)
NYSE: BP
· Real-Time Price · USD
34.63
0.32 (0.93%)
At close: Aug 14, 2025, 3:59 PM
34.05
-1.69%
Pre-market: Aug 15, 2025, 04:17 AM EDT
BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.00 | 34.65 | 33.90 | 34.64 | 34.64 | 0.96% | 9,191,430 |
| Aug 13, 2025 | 33.94 | 34.31 | 33.92 | 34.31 | 34.31 | 0.70% | 7,190,832 |
| Aug 12, 2025 | 34.05 | 34.38 | 33.96 | 34.07 | 34.07 | 0.35% | 4,690,084 |
| Aug 11, 2025 | 34.22 | 34.34 | 33.88 | 33.95 | 33.95 | -0.56% | 4,857,227 |
| Aug 8, 2025 | 34.11 | 34.38 | 33.93 | 34.14 | 34.14 | -0.15% | 6,304,409 |
| Aug 7, 2025 | 34.21 | 34.63 | 34.10 | 34.19 | 34.19 | 0.91% | 10,582,338 |
| Aug 6, 2025 | 34.15 | 34.66 | 33.74 | 33.88 | 33.88 | 0.83% | 11,067,722 |
| Aug 5, 2025 | 32.92 | 33.60 | 32.69 | 33.60 | 33.60 | 3.42% | 14,440,000 |
| Aug 4, 2025 | 32.21 | 32.64 | 31.98 | 32.49 | 32.49 | 2.33% | 13,559,300 |
| Aug 1, 2025 | 32.04 | 32.12 | 31.59 | 31.75 | 31.75 | -1.24% | 8,591,900 |
| Jul 31, 2025 | 31.86 | 32.30 | 31.80 | 32.15 | 32.15 | -0.31% | 5,346,291 |
| Jul 30, 2025 | 32.32 | 32.49 | 31.96 | 32.25 | 32.25 | -2.15% | 7,183,900 |
| Jul 29, 2025 | 32.64 | 32.97 | 32.42 | 32.96 | 32.96 | 0.89% | 4,878,392 |
| Jul 28, 2025 | 32.32 | 32.73 | 32.31 | 32.67 | 32.67 | 1.46% | 5,528,401 |
| Jul 25, 2025 | 32.00 | 32.24 | 31.65 | 32.20 | 32.20 | 0.22% | 7,033,826 |
| Jul 24, 2025 | 32.39 | 32.56 | 31.97 | 32.13 | 32.13 | -1.77% | 12,436,247 |
| Jul 23, 2025 | 32.85 | 33.07 | 32.64 | 32.71 | 32.71 | 0.58% | 12,579,500 |
| Jul 22, 2025 | 32.41 | 32.73 | 32.38 | 32.52 | 32.52 | 0.90% | 6,791,118 |
| Jul 21, 2025 | 32.39 | 32.45 | 32.11 | 32.23 | 32.23 | 0.75% | 6,890,345 |
| Jul 18, 2025 | 32.50 | 32.58 | 31.90 | 31.99 | 31.99 | -0.31% | 6,224,732 |