BP p.l.c. (BP)
NYSE: BP
· Real-Time Price · USD
34.16
0.30 (0.89%)
At close: Oct 03, 2025, 3:59 PM
34.17
0.05%
After-hours: Oct 03, 2025, 07:57 PM EDT
BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.36 | 34.42 | 34.15 | 34.16 | 34.16 | 0.89% | 5,919,477 |
| Oct 2, 2025 | 34.25 | 34.37 | 33.86 | 33.86 | 33.86 | -1.74% | 5,742,600 |
| Oct 1, 2025 | 34.66 | 34.78 | 34.46 | 34.46 | 34.46 | 0.00% | 5,595,024 |
| Sep 30, 2025 | 34.41 | 34.63 | 34.21 | 34.46 | 34.46 | -0.83% | 6,026,800 |
| Sep 29, 2025 | 35.27 | 35.30 | 34.65 | 34.75 | 34.75 | -2.63% | 5,861,304 |
| Sep 26, 2025 | 35.43 | 35.88 | 35.42 | 35.69 | 35.69 | 1.22% | 6,110,904 |
| Sep 25, 2025 | 35.10 | 35.36 | 35.07 | 35.26 | 35.26 | 0.14% | 3,971,800 |
| Sep 24, 2025 | 34.99 | 35.45 | 34.96 | 35.21 | 35.21 | 1.35% | 5,771,784 |
| Sep 23, 2025 | 34.90 | 35.30 | 34.71 | 34.74 | 34.74 | 1.08% | 6,721,097 |
| Sep 22, 2025 | 34.13 | 34.60 | 34.05 | 34.37 | 34.37 | 0.73% | 9,758,221 |
| Sep 19, 2025 | 34.26 | 34.34 | 33.92 | 34.12 | 34.12 | -1.27% | 8,052,428 |
| Sep 18, 2025 | 34.48 | 34.76 | 34.35 | 34.56 | 34.56 | 0.76% | 8,261,275 |
| Sep 17, 2025 | 34.17 | 34.51 | 34.10 | 34.30 | 34.30 | -0.38% | 5,689,000 |
| Sep 16, 2025 | 34.17 | 34.53 | 34.13 | 34.43 | 34.43 | 0.64% | 4,477,876 |
| Sep 15, 2025 | 34.19 | 34.23 | 33.97 | 34.21 | 34.21 | 0.94% | 5,805,506 |
| Sep 12, 2025 | 34.47 | 34.66 | 33.80 | 33.89 | 33.89 | -1.68% | 8,980,322 |
| Sep 11, 2025 | 34.45 | 34.72 | 34.32 | 34.47 | 34.47 | -0.83% | 5,668,225 |
| Sep 10, 2025 | 34.19 | 34.77 | 34.13 | 34.76 | 34.76 | 1.97% | 5,528,135 |
| Sep 9, 2025 | 34.49 | 34.76 | 34.07 | 34.09 | 34.09 | 0.53% | 6,604,613 |
| Sep 8, 2025 | 34.17 | 34.27 | 33.70 | 33.91 | 33.91 | -0.06% | 5,795,300 |
Page 1 of 136