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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	34.77	35.26	34.69	35.23	8,466,492	35.23
8/29/2025	35.18	35.42	35.10	35.23	7,701,141	35.23
8/28/2025	34.80	35.38	34.61	35.35	7,983,468	35.35
8/27/2025	34.47	35.08	34.45	34.89	8,118,112	34.89
8/26/2025	34.46	34.71	34.34	34.67	5,591,971	34.67
8/25/2025	34.61	35.00	34.59	34.97	5,124,661	34.97
8/22/2025	34.08	34.75	34.04	34.74	7,453,886	34.74
8/21/2025	33.83	34.06	33.69	34.05	4,933,404	34.05
8/20/2025	33.95	34.11	33.78	33.88	6,028,637	33.88
8/19/2025	34.03	34.24	33.72	33.82	4,964,947	33.82
8/18/2025	33.96	34.17	33.80	34.05	5,712,904	34.05
8/15/2025	34.00	34.63	33.95	34.33	10,758,344	34.33
8/14/2025	34.00	34.65	33.90	34.64	9,439,956	34.14
8/13/2025	33.94	34.31	33.92	34.31	7,189,660	33.82
8/12/2025	34.04	34.38	33.96	34.07	4,689,511	33.58
8/11/2025	34.22	34.34	33.88	33.95	4,857,181	33.46
8/08/2025	34.11	34.38	33.93	34.14	6,304,423	33.65
8/07/2025	34.21	34.63	34.10	34.19	10,582,146	33.70
8/06/2025	34.15	34.66	33.74	33.88	11,067,220	33.39
8/05/2025	32.92	33.60	32.69	33.60	14,439,517	33.12
8/04/2025	32.21	32.64	31.98	32.49	13,708,481	32.02
8/01/2025	32.04	32.12	31.59	31.75	8,591,887	31.29
7/31/2025	31.86	32.30	31.80	32.15	5,346,122	31.69
7/30/2025	32.31	32.49	31.95	32.25	7,183,664	31.79
7/29/2025	32.63	32.97	32.42	32.96	4,877,986	32.49
7/28/2025	32.32	32.73	32.31	32.67	5,528,364	32.20
7/25/2025	32.00	32.24	31.65	32.20	7,033,836	31.74
7/24/2025	32.39	32.56	31.97	32.13	12,436,257	31.67
7/23/2025	32.85	33.06	32.64	32.71	12,577,607	32.24
7/22/2025	32.41	32.73	32.38	32.52	6,790,195	32.05
7/21/2025	32.39	32.45	32.11	32.23	6,889,984	31.77
7/18/2025	32.50	32.58	31.90	31.99	6,239,440	31.53
7/17/2025	31.78	32.16	31.71	32.09	3,857,017	31.63
7/16/2025	32.00	32.16	31.73	31.92	5,791,415	31.46
7/15/2025	32.06	32.16	31.75	31.86	6,278,681	31.40
7/14/2025	32.42	32.43	31.89	32.10	5,790,361	31.64
7/11/2025	32.08	32.80	32.04	32.64	12,723,425	32.17
7/10/2025	31.09	31.61	31.00	31.52	6,563,085	31.07
7/09/2025	31.64	31.69	31.11	31.27	8,324,725	30.82
7/08/2025	30.36	31.43	30.32	31.27	9,379,041	30.82
7/07/2025	30.38	30.55	29.99	30.25	6,652,541	29.81
7/03/2025	31.14	31.33	30.87	30.93	3,932,183	30.48
7/02/2025	31.09	31.42	30.64	31.30	8,124,716	30.85
7/01/2025	30.13	30.57	29.95	30.50	8,425,409	30.06
6/30/2025	30.00	30.15	29.86	29.93	7,520,798	29.50
6/27/2025	30.38	30.56	30.18	30.34	11,134,717	29.90
6/26/2025	30.30	30.61	30.03	30.29	14,192,168	29.85
6/25/2025	29.70	32.94	29.57	30.32	66,978,409	29.88
6/24/2025	29.85	30.22	29.77	29.83	10,986,997	29.40
6/23/2025	31.31	31.44	30.32	30.32	14,785,370	29.88
6/20/2025	31.29	31.43	30.97	31.25	13,800,698	30.80
6/18/2025	31.48	31.60	30.97	31.14	8,627,198	30.69
6/17/2025	31.66	31.81	31.43	31.58	9,464,481	31.13
6/16/2025	31.37	31.57	30.93	31.16	11,174,144	30.71
6/13/2025	31.59	31.75	31.22	31.72	11,179,780	31.26
6/12/2025	30.91	31.09	30.72	30.92	7,943,631	30.47
6/11/2025	30.44	30.86	30.27	30.81	8,807,876	30.37
6/10/2025	29.97	30.38	29.90	30.23	12,843,662	29.79
6/09/2025	29.29	29.65	29.14	29.46	6,040,751	29.04
6/06/2025	29.09	29.40	29.07	29.29	6,988,793	28.87
6/05/2025	29.26	29.29	29.00	29.05	6,120,251	28.63
6/04/2025	29.48	29.59	28.82	28.92	8,006,081	28.50
6/03/2025	29.36	29.67	29.13	29.56	6,550,066	29.13