BP p.l.c. Common Stock (BP)
43.68
+0.28 (0.65%)
NYSE· Last Trade: Jun 4th, 12:50 AM EDT
Historical Prices For BP p.l.c. Common Stock (BP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 43.90 | 44.11 | 43.63 | 43.68 | 5,124,393 | 43.68 |
| 6/02/2026 | 42.74 | 43.50 | 42.72 | 43.40 | 7,424,312 | 43.40 |
| 6/01/2026 | 42.56 | 43.54 | 42.47 | 42.94 | 9,968,541 | 42.94 |
| 5/29/2026 | 41.64 | 42.28 | 41.46 | 41.87 | 11,684,979 | 41.87 |
| 5/28/2026 | 41.82 | 41.96 | 41.12 | 41.59 | 10,904,755 | 41.59 |
| 5/27/2026 | 41.48 | 41.69 | 41.16 | 41.65 | 18,144,335 | 41.65 |
| 5/26/2026 | 42.49 | 42.76 | 42.07 | 42.65 | 25,444,373 | 42.65 |
| 5/22/2026 | 44.49 | 44.80 | 44.01 | 44.36 | 5,084,225 | 44.36 |
| 5/21/2026 | 45.72 | 45.85 | 44.63 | 44.87 | 6,416,686 | 44.87 |
| 5/20/2026 | 45.79 | 46.25 | 45.02 | 45.13 | 8,178,468 | 45.13 |
| 5/19/2026 | 45.92 | 46.20 | 45.40 | 46.14 | 4,917,910 | 46.14 |
| 5/18/2026 | 44.83 | 45.89 | 44.34 | 45.69 | 8,687,466 | 45.69 |
| 5/15/2026 | 43.88 | 44.38 | 43.73 | 44.35 | 5,380,818 | 44.35 |
| 5/14/2026 | 44.14 | 44.40 | 44.03 | 44.12 | 4,697,064 | 43.62 |
| 5/13/2026 | 44.25 | 44.30 | 43.90 | 44.14 | 4,759,137 | 43.64 |
| 5/12/2026 | 44.29 | 44.53 | 44.18 | 44.40 | 4,594,467 | 43.90 |
| 5/11/2026 | 44.04 | 44.45 | 43.87 | 44.22 | 6,608,165 | 43.72 |
| 5/08/2026 | 43.94 | 43.95 | 43.22 | 43.34 | 10,272,890 | 42.85 |
| 5/07/2026 | 44.18 | 44.19 | 43.40 | 43.81 | 9,606,089 | 43.31 |
| 5/06/2026 | 44.97 | 45.16 | 44.53 | 44.63 | 11,977,732 | 44.13 |
| 5/05/2026 | 46.42 | 46.84 | 46.01 | 46.50 | 7,365,183 | 45.97 |
| 5/04/2026 | 46.42 | 47.09 | 46.05 | 46.94 | 6,705,479 | 46.41 |
| 5/01/2026 | 47.08 | 47.15 | 45.98 | 46.41 | 11,779,045 | 45.89 |
| 4/30/2026 | 46.74 | 47.66 | 46.51 | 47.38 | 10,959,371 | 46.84 |
| 4/29/2026 | 46.79 | 46.86 | 46.17 | 46.80 | 13,812,764 | 46.27 |
| 4/28/2026 | 46.50 | 46.90 | 46.13 | 46.35 | 12,981,052 | 45.83 |
| 4/27/2026 | 46.73 | 46.96 | 45.92 | 45.97 | 9,238,119 | 45.45 |
| 4/24/2026 | 46.37 | 46.44 | 45.90 | 46.25 | 6,155,069 | 45.73 |
| 4/23/2026 | 46.42 | 46.58 | 45.94 | 46.35 | 10,116,799 | 45.83 |
| 4/22/2026 | 46.59 | 46.70 | 46.23 | 46.37 | 6,812,786 | 45.85 |
| 4/21/2026 | 45.43 | 46.01 | 45.30 | 45.91 | 7,273,768 | 45.39 |
| 4/20/2026 | 44.93 | 45.40 | 44.83 | 45.12 | 6,833,907 | 44.61 |
| 4/17/2026 | 44.60 | 44.78 | 43.34 | 44.59 | 17,580,323 | 44.09 |
| 4/16/2026 | 46.32 | 47.88 | 46.20 | 47.63 | 11,782,384 | 47.09 |
| 4/15/2026 | 45.95 | 46.39 | 45.70 | 46.12 | 11,911,813 | 45.60 |
| 4/14/2026 | 46.58 | 46.59 | 45.78 | 46.17 | 9,564,303 | 45.65 |
| 4/13/2026 | 46.72 | 47.00 | 46.21 | 46.44 | 7,116,937 | 45.91 |
| 4/10/2026 | 45.89 | 46.53 | 45.87 | 46.44 | 9,183,856 | 45.91 |
| 4/09/2026 | 46.30 | 47.21 | 45.58 | 45.90 | 13,730,347 | 45.38 |
| 4/08/2026 | 44.70 | 45.98 | 44.16 | 45.89 | 18,874,491 | 45.37 |
| 4/07/2026 | 47.09 | 47.77 | 47.04 | 47.24 | 11,607,896 | 46.71 |
| 4/06/2026 | 47.23 | 47.51 | 46.77 | 47.48 | 7,253,780 | 46.94 |
| 4/02/2026 | 47.69 | 47.99 | 46.65 | 47.12 | 30,227,688 | 46.59 |
| 4/01/2026 | 47.09 | 47.42 | 45.55 | 46.17 | 37,072,426 | 45.65 |
| 3/31/2026 | 48.10 | 48.27 | 45.97 | 47.00 | 32,807,585 | 46.47 |
| 3/30/2026 | 47.29 | 47.66 | 46.82 | 47.35 | 22,725,685 | 46.81 |
| 3/27/2026 | 46.06 | 46.75 | 45.92 | 46.68 | 15,921,335 | 46.15 |
| 3/26/2026 | 45.73 | 46.68 | 45.65 | 46.17 | 18,824,104 | 45.65 |
| 3/25/2026 | 44.83 | 45.65 | 44.78 | 45.41 | 11,675,256 | 44.90 |
| 3/24/2026 | 44.03 | 44.85 | 43.88 | 44.79 | 20,144,090 | 44.28 |
| 3/23/2026 | 43.03 | 43.96 | 42.21 | 43.57 | 41,623,755 | 43.08 |
| 3/20/2026 | 45.35 | 45.69 | 44.66 | 44.78 | 28,422,558 | 44.27 |
| 3/19/2026 | 45.69 | 46.79 | 45.64 | 45.86 | 37,658,706 | 45.34 |
| 3/18/2026 | 44.35 | 44.72 | 44.28 | 44.61 | 16,785,962 | 44.11 |
| 3/17/2026 | 43.67 | 44.27 | 43.51 | 43.85 | 18,094,536 | 43.35 |
| 3/16/2026 | 42.65 | 43.33 | 42.54 | 42.90 | 17,162,372 | 42.41 |
| 3/13/2026 | 42.26 | 42.83 | 42.04 | 42.67 | 14,907,377 | 42.19 |
| 3/12/2026 | 41.76 | 42.48 | 41.69 | 42.16 | 15,574,668 | 41.68 |
| 3/11/2026 | 40.60 | 41.59 | 40.40 | 41.56 | 16,373,811 | 41.09 |
| 3/10/2026 | 40.40 | 40.75 | 39.49 | 39.94 | 17,491,280 | 39.49 |
| 3/09/2026 | 40.52 | 41.20 | 40.19 | 40.65 | 22,071,446 | 40.19 |
| 3/06/2026 | 39.69 | 40.60 | 39.34 | 40.44 | 23,635,319 | 39.98 |
| 3/05/2026 | 39.28 | 39.49 | 38.92 | 39.30 | 11,961,298 | 38.86 |
| 3/04/2026 | 38.80 | 39.01 | 38.35 | 38.84 | 7,549,894 | 38.40 |