BP p.l.c. (BP)
31.38
-2.43 (-7.19%)
At close: Apr 03, 2025, 3:59 PM
30.37
-3.20%
Pre-market: Apr 04, 2025, 04:58 AM EDT
BP p.l.c. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 32.19 | 32.56 | 31.27 | 31.34 | -2.47 | -7.31% | 18,909,021 |
| Apr 2, 2025 | 33.85 | 33.89 | 33.60 | 33.81 | 0.00 | 0.00% | 6,099,513 |
| Apr 1, 2025 | 33.54 | 33.82 | 33.37 | 33.81 | 0.02 | 0.06% | 5,682,702 |
| Mar 31, 2025 | 33.66 | 34.02 | 33.58 | 33.79 | -0.07 | -0.21% | 6,051,759 |
| Mar 28, 2025 | 34.24 | 34.24 | 33.73 | 33.86 | -0.55 | -1.60% | 7,085,600 |
| Mar 27, 2025 | 34.48 | 34.79 | 34.35 | 34.41 | -0.01 | -0.03% | 7,555,700 |
| Mar 26, 2025 | 34.64 | 34.84 | 34.30 | 34.42 | 0.13 | 0.38% | 10,731,550 |
| Mar 25, 2025 | 34.75 | 34.94 | 34.24 | 34.29 | 0.18 | 0.53% | 10,231,035 |
| Mar 24, 2025 | 34.42 | 34.66 | 33.96 | 34.11 | -0.44 | -1.27% | 10,093,100 |
| Mar 21, 2025 | 34.63 | 34.89 | 34.38 | 34.55 | -0.20 | -0.58% | 40,923,610 |
| Mar 20, 2025 | 34.47 | 34.95 | 34.39 | 34.75 | 0.14 | 0.40% | 21,305,647 |
| Mar 19, 2025 | 34.24 | 34.66 | 34.00 | 34.61 | 0.39 | 1.14% | 14,017,926 |
| Mar 18, 2025 | 34.11 | 34.23 | 33.84 | 34.22 | 0.46 | 1.36% | 10,244,239 |
| Mar 17, 2025 | 33.41 | 33.81 | 33.36 | 33.76 | 0.37 | 1.11% | 10,810,800 |
| Mar 14, 2025 | 32.75 | 33.47 | 32.67 | 33.39 | 1.02 | 3.15% | 12,619,575 |
| Mar 13, 2025 | 32.30 | 32.58 | 32.17 | 32.37 | 0.17 | 0.53% | 6,948,600 |
| Mar 12, 2025 | 31.79 | 32.50 | 31.72 | 32.20 | 0.22 | 0.69% | 8,475,504 |
| Mar 11, 2025 | 32.34 | 32.40 | 31.66 | 31.98 | -0.23 | -0.71% | 9,321,618 |
| Mar 10, 2025 | 32.53 | 32.66 | 31.84 | 32.21 | 0.14 | 0.44% | 12,735,006 |
| Mar 7, 2025 | 31.93 | 32.26 | 31.88 | 32.07 | 0.36 | 1.14% | 8,862,062 |
| Mar 6, 2025 | 31.56 | 32.00 | 31.43 | 31.71 | -0.17 | -0.53% | 8,605,600 |
| Mar 5, 2025 | 31.49 | 32.03 | 31.28 | 31.88 | 0.44 | 1.40% | 9,902,300 |
| Mar 4, 2025 | 31.19 | 31.86 | 30.99 | 31.44 | -0.37 | -1.16% | 14,142,000 |
| Mar 3, 2025 | 33.34 | 33.42 | 31.53 | 31.81 | -1.31 | -3.96% | 13,055,934 |
| Feb 28, 2025 | 32.81 | 33.26 | 32.65 | 33.12 | 0.00 | 0.00% | 8,717,710 |
| Feb 27, 2025 | 32.74 | 33.53 | 32.69 | 33.12 | 0.44 | 1.35% | 10,341,500 |
| Feb 26, 2025 | 32.57 | 32.79 | 32.28 | 32.68 | -0.55 | -1.66% | 14,441,217 |
| Feb 25, 2025 | 33.90 | 33.95 | 33.07 | 33.23 | -0.51 | -1.51% | 14,681,427 |
| Feb 24, 2025 | 33.93 | 33.93 | 33.63 | 33.74 | -0.15 | -0.44% | 8,702,300 |
| Feb 21, 2025 | 34.05 | 34.12 | 33.70 | 33.89 | -0.76 | -2.19% | 12,503,418 |
| Feb 20, 2025 | 34.57 | 34.81 | 34.53 | 34.65 | 0.11 | 0.32% | 10,499,200 |
| Feb 19, 2025 | 34.92 | 35.32 | 34.53 | 34.54 | -0.77 | -2.18% | 9,948,600 |
| Feb 18, 2025 | 34.89 | 35.36 | 34.77 | 35.31 | 0.31 | 0.89% | 12,306,900 |
| Feb 14, 2025 | 35.30 | 35.55 | 34.99 | 35.00 | 0.51 | 1.48% | 13,148,655 |
| Feb 13, 2025 | 34.68 | 35.24 | 34.45 | 34.49 | -0.19 | -0.55% | 15,284,404 |
| Feb 12, 2025 | 34.33 | 35.09 | 34.24 | 34.68 | 0.13 | 0.38% | 16,537,108 |
| Feb 11, 2025 | 34.25 | 34.83 | 33.89 | 34.55 | 0.13 | 0.38% | 17,244,832 |
| Feb 10, 2025 | 34.19 | 34.91 | 34.15 | 34.42 | 2.15 | 6.66% | 39,130,900 |
| Feb 7, 2025 | 32.33 | 32.49 | 32.07 | 32.27 | 0.31 | 0.97% | 10,042,200 |
| Feb 6, 2025 | 32.22 | 32.38 | 31.72 | 31.96 | 0.29 | 0.92% | 13,971,264 |
| Feb 5, 2025 | 31.88 | 31.93 | 31.58 | 31.67 | 0.03 | 0.09% | 14,842,400 |
| Feb 4, 2025 | 30.77 | 31.67 | 30.77 | 31.64 | 0.77 | 2.49% | 18,006,707 |
| Feb 3, 2025 | 30.72 | 31.63 | 30.37 | 30.87 | -0.19 | -0.61% | 26,919,739 |
| Jan 31, 2025 | 31.66 | 31.66 | 30.93 | 31.06 | -0.55 | -1.74% | 10,680,301 |
| Jan 30, 2025 | 31.38 | 31.63 | 31.22 | 31.61 | 0.48 | 1.54% | 7,928,950 |
| Jan 29, 2025 | 30.95 | 31.20 | 30.86 | 31.13 | -0.03 | -0.10% | 8,065,810 |
| Jan 28, 2025 | 31.52 | 31.59 | 30.96 | 31.16 | -0.29 | -0.92% | 6,388,336 |
| Jan 27, 2025 | 31.45 | 31.53 | 31.08 | 31.45 | 0.00 | 0.00% | 8,021,608 |
| Jan 24, 2025 | 31.50 | 31.60 | 31.25 | 31.45 | -0.04 | -0.13% | 5,748,400 |
| Jan 23, 2025 | 31.46 | 31.57 | 31.26 | 31.49 | 0.36 | 1.16% | 6,586,438 |