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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	36.69	37.26	36.69	37.24	5,559,281	37.24
12/02/2025	36.48	36.52	36.17	36.36	3,689,362	36.36
12/01/2025	36.39	36.72	36.34	36.51	4,773,696	36.51
11/28/2025	35.82	36.21	35.80	36.10	2,879,519	36.10
11/26/2025	35.83	36.11	35.80	35.93	3,990,499	35.93
11/25/2025	35.77	35.95	35.51	35.69	5,402,788	35.69
11/24/2025	35.64	35.97	35.42	35.91	6,660,359	35.91
11/21/2025	35.53	36.11	35.40	35.98	8,785,353	35.98
11/20/2025	36.05	36.41	35.63	35.72	7,072,112	35.72
11/19/2025	35.65	35.98	35.62	35.95	7,171,257	35.95
11/18/2025	35.94	36.77	35.92	36.69	8,210,040	36.69
11/17/2025	36.53	36.99	36.44	36.50	9,066,894	36.50
11/14/2025	36.02	36.53	35.90	36.53	7,048,125	36.53
11/13/2025	36.92	37.03	36.37	36.49	5,986,785	35.99
11/12/2025	36.84	37.59	36.73	36.86	8,383,463	36.36
11/11/2025	37.24	37.64	37.23	37.35	6,252,322	36.84
11/10/2025	36.60	37.12	36.28	37.12	7,047,748	36.61
11/07/2025	35.88	36.60	35.87	36.58	6,287,850	36.08
11/06/2025	35.61	36.02	35.59	35.82	7,096,412	35.33
11/05/2025	35.48	36.13	35.48	35.68	10,153,568	35.19
11/04/2025	35.46	35.60	34.89	35.12	13,630,472	34.64
11/03/2025	35.02	35.27	34.83	34.87	5,973,508	34.39
10/31/2025	34.86	35.15	34.59	35.13	5,819,036	34.65
10/30/2025	35.01	35.35	34.75	34.77	10,066,447	34.29
10/29/2025	34.67	35.47	34.66	35.20	8,742,959	34.72
10/28/2025	34.65	34.78	34.44	34.46	5,132,228	33.99
10/27/2025	34.77	34.90	34.60	34.77	4,173,270	34.29
10/24/2025	34.85	35.05	34.54	34.54	6,005,700	34.07
10/23/2025	34.95	35.13	34.74	35.00	8,477,255	34.52
10/22/2025	33.51	34.41	33.50	34.32	7,002,452	33.85
10/21/2025	33.21	33.44	33.01	33.16	4,443,292	32.71
10/20/2025	33.07	33.31	32.92	33.22	5,937,688	32.77
10/17/2025	32.93	33.18	32.88	33.13	4,877,929	32.68
10/16/2025	33.44	33.56	32.72	32.78	6,280,010	32.33
10/15/2025	33.42	33.60	33.27	33.34	6,691,328	32.88
10/14/2025	32.85	33.37	32.78	33.11	8,311,894	32.66
10/13/2025	33.70	33.95	33.59	33.70	3,901,781	33.24
10/10/2025	33.95	34.12	33.47	33.49	7,541,429	33.03
10/09/2025	34.85	35.03	34.27	34.29	5,749,434	33.82
10/08/2025	34.80	34.88	34.45	34.52	5,128,275	34.05
10/07/2025	35.03	35.10	34.48	34.97	4,764,943	34.49
10/06/2025	34.76	35.03	34.63	34.83	6,187,757	34.35
10/03/2025	34.36	34.41	34.15	34.16	5,945,039	33.69
10/02/2025	34.25	34.37	33.86	33.86	5,742,374	33.40
10/01/2025	34.66	34.78	34.46	34.46	5,595,008	33.99
9/30/2025	34.41	34.63	34.20	34.46	6,026,776	33.99
9/29/2025	35.27	35.30	34.65	34.75	5,861,238	34.27
9/26/2025	35.43	35.88	35.41	35.69	6,110,912	35.20
9/25/2025	35.10	35.36	35.06	35.26	3,971,484	34.78
9/24/2025	34.99	35.45	34.96	35.21	5,771,745	34.73
9/23/2025	34.90	35.30	34.71	34.74	6,721,049	34.26
9/22/2025	34.13	34.60	34.05	34.37	9,759,873	33.90
9/19/2025	34.26	34.34	33.92	34.12	8,071,434	33.65
9/18/2025	34.48	34.76	34.35	34.56	8,261,256	34.09
9/17/2025	34.17	34.51	34.10	34.30	5,686,803	33.83
9/16/2025	34.17	34.52	34.13	34.43	4,477,846	33.96
9/15/2025	34.19	34.23	33.97	34.21	5,804,844	33.74
9/12/2025	34.47	34.66	33.80	33.89	8,980,327	33.43
9/11/2025	34.45	34.72	34.32	34.47	5,668,081	34.00
9/10/2025	34.19	34.77	34.13	34.76	5,528,121	34.28
9/09/2025	34.49	34.76	34.07	34.09	6,604,525	33.62
9/08/2025	34.17	34.27	33.70	33.91	5,795,266	33.45
9/05/2025	34.08	34.18	33.69	33.93	7,857,878	33.47
9/04/2025	34.35	34.53	34.19	34.30	6,020,327	33.83