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

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

Date Range:

2025-02-20 - 2025-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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	30.11
5/14/2025	30.50	30.55	30.22	30.36	15,045,588	30.36
5/13/2025	30.06	30.82	29.96	30.56	10,853,821	30.56
5/12/2025	30.40	30.60	30.02	30.19	11,717,019	30.19
5/09/2025	29.39	29.82	29.22	29.77	19,509,570	29.77
5/08/2025	28.15	28.74	28.13	28.59	12,073,202	28.59
5/07/2025	28.29	28.32	27.99	28.13	10,024,375	28.13
5/06/2025	28.55	28.82	28.34	28.40	18,885,281	28.40
5/05/2025	28.92	29.18	28.16	29.18	28,774,783	29.18
5/02/2025	27.96	28.18	27.51	28.12	10,605,561	28.12
5/01/2025	27.47	28.03	27.30	27.88	10,188,650	27.88
4/30/2025	28.14	28.14	27.20	27.46	13,185,165	27.46
4/29/2025	28.11	28.59	27.87	28.07	16,421,195	28.07
4/28/2025	29.05	29.41	29.02	29.13	11,226,651	29.13
4/25/2025	28.85	29.20	28.82	29.19	5,321,076	29.19
4/24/2025	28.82	29.05	28.70	29.00	5,671,709	29.00
4/23/2025	29.42	29.58	28.33	28.60	12,701,548	28.60
4/22/2025	28.59	29.23	28.48	28.87	17,309,613	28.87
4/21/2025	28.02	28.10	27.65	28.08	8,373,550	28.08
4/17/2025	28.20	28.73	28.12	28.32	8,926,543	28.32
4/16/2025	27.86	28.18	27.46	27.66	10,608,121	27.66
4/15/2025	27.27	27.77	27.18	27.21	10,143,624	27.21
4/14/2025	27.41	27.41	26.55	26.91	13,782,319	26.91
4/11/2025	26.14	26.74	25.79	26.59	17,251,995	26.59
4/10/2025	27.30	27.31	25.91	26.23	15,247,398	26.23
4/09/2025	25.70	28.19	25.22	27.90	18,535,479	27.90
4/08/2025	27.90	27.91	25.75	26.11	13,586,204	26.11
4/07/2025	26.80	28.10	26.43	27.17	20,035,089	27.17
4/04/2025	29.78	29.88	28.26	28.38	23,086,499	28.38
4/03/2025	32.19	32.55	31.27	31.34	19,511,065	31.34
4/02/2025	33.85	33.89	33.60	33.81	6,098,921	33.81
4/01/2025	33.54	33.82	33.37	33.81	5,682,559	33.81
3/31/2025	33.66	34.02	33.58	33.79	6,051,706	33.79
3/28/2025	34.24	34.24	33.73	33.86	7,085,577	33.86
3/27/2025	34.48	34.79	34.34	34.41	7,555,678	34.41
3/26/2025	34.64	34.84	34.30	34.42	10,731,520	34.42
3/25/2025	34.75	34.94	34.24	34.29	10,656,006	34.29
3/24/2025	34.42	34.66	33.96	34.11	10,092,620	34.11
3/21/2025	34.63	34.89	34.38	34.55	40,923,623	34.55
3/20/2025	34.47	34.95	34.38	34.75	21,305,272	34.75
3/19/2025	34.24	34.66	34.00	34.61	14,017,419	34.61
3/18/2025	34.11	34.23	33.84	34.22	10,241,190	34.22
3/17/2025	33.41	33.80	33.36	33.76	10,810,496	33.76
3/14/2025	32.75	33.47	32.67	33.39	12,619,585	33.39
3/13/2025	32.30	32.58	32.17	32.37	6,948,558	32.37
3/12/2025	31.78	32.50	31.71	32.20	8,475,388	32.20
3/11/2025	32.34	32.40	31.66	31.98	9,321,140	31.98
3/10/2025	32.53	32.66	31.84	32.21	12,734,963	32.21
3/07/2025	31.93	32.26	31.88	32.07	8,862,069	32.07
3/06/2025	31.55	32.00	31.43	31.71	8,648,451	31.71
3/05/2025	31.49	32.03	31.27	31.88	9,901,166	31.88
3/04/2025	31.19	31.86	30.99	31.44	14,140,373	31.44
3/03/2025	33.34	33.42	31.53	31.81	13,054,130	31.81
2/28/2025	32.81	33.26	32.65	33.12	8,717,712	33.12
2/27/2025	32.74	33.53	32.69	33.12	10,341,264	33.12
2/26/2025	32.57	32.79	32.28	32.68	14,440,449	32.68
2/25/2025	33.90	33.95	33.06	33.23	14,678,022	33.23
2/24/2025	33.93	33.93	33.63	33.74	8,701,383	33.74
2/21/2025	34.05	34.12	33.70	33.89	12,503,428	33.89