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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/20/2025	34.56	34.81	34.53	34.65	10,497,796	34.17
2/19/2025	34.92	35.32	34.53	34.54	9,929,943	34.06
2/18/2025	34.89	35.36	34.77	35.31	12,304,709	34.82
2/14/2025	35.30	35.55	34.99	35.00	13,148,673	34.52
2/13/2025	34.68	35.24	34.45	34.49	16,733,050	34.01
2/12/2025	34.33	35.09	34.24	34.68	16,534,110	34.20
2/11/2025	34.25	34.83	33.89	34.55	17,244,496	34.07
2/10/2025	34.19	34.91	34.15	34.42	39,129,966	33.94
2/07/2025	32.33	32.49	32.07	32.27	10,042,208	31.82
2/06/2025	32.22	32.38	31.72	31.96	13,970,915	31.52
2/05/2025	31.88	31.93	31.58	31.67	14,841,899	31.23
2/04/2025	30.77	31.67	30.77	31.64	18,003,852	31.20
2/03/2025	30.72	31.63	30.37	30.87	26,919,041	30.44
1/31/2025	31.66	31.66	30.93	31.06	10,680,310	30.63
1/30/2025	31.38	31.63	31.22	31.61	7,928,799	31.17
1/29/2025	30.95	31.20	30.86	31.13	8,065,194	30.70
1/28/2025	31.52	31.59	30.95	31.16	6,388,061	30.73
1/27/2025	31.45	31.53	31.08	31.45	8,020,820	31.01
1/24/2025	31.50	31.60	31.25	31.45	5,843,789	31.01
1/23/2025	31.46	31.57	31.25	31.49	6,585,930	31.05
1/22/2025	31.53	31.56	31.10	31.13	8,493,338	30.70
1/21/2025	31.51	31.63	31.33	31.52	7,300,218	31.08
1/17/2025	31.93	32.19	31.54	31.69	11,806,062	31.25
1/16/2025	31.47	31.86	31.39	31.78	11,433,386	31.34
1/15/2025	31.22	31.37	30.98	31.30	10,958,692	30.87
1/14/2025	30.60	31.20	30.57	31.09	13,757,025	30.66
1/13/2025	31.10	31.55	31.05	31.22	9,701,249	30.79
1/10/2025	31.85	31.96	31.11	31.29	11,311,971	30.86
1/08/2025	31.07	31.35	30.88	31.12	13,591,760	30.69
1/07/2025	31.29	31.93	31.27	31.83	11,979,059	31.39
1/06/2025	30.82	31.17	30.75	31.02	12,484,632	30.59