BP p.l.c. BP
NYSE
$48.53+1.80 (+3.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $46.73 | +1.04% | $46.91 | $47.26 | $46.66 | 7.06M |
| 2026-10-09 | $46.25 | -0.24% | $46.31 | $46.82 | $46.08 | 8.42M |
| 2026-10-08 | $46.36 | +4.16% | $46.04 | $46.56 | $45.92 | 9.56M |
| 2026-10-07 | $44.51 | -1.11% | $45.13 | $45.56 | $44.45 | 6.34M |
| 2026-10-06 | $45.01 | +0.87% | $44.25 | $45.21 | $44.12 | 13.16M |
| 2026-10-05 | $44.62 | -0.38% | $44.52 | $45.02 | $44.09 | 8.78M |
| 2026-10-02 | $44.79 | +0.65% | $44.05 | $44.89 | $44.01 | 7.56M |
| 2026-10-01 | $44.50 | +1.16% | $43.57 | $44.59 | $43.56 | 11.63M |
| 2026-09-30 | $43.99 | +1.08% | $43.50 | $44.42 | $43.44 | 7.33M |
| 2026-09-29 | $43.52 | -2.05% | $43.36 | $44.04 | $43.35 | 5.16M |
| 2026-09-28 | $44.43 | +0.63% | $44.80 | $45.15 | $44.37 | 7.52M |
| 2026-09-25 | $44.15 | -0.59% | $44.01 | $44.47 | $43.81 | 7.83M |
| 2026-09-24 | $44.41 | -0.18% | $45.00 | $45.55 | $44.09 | 13.05M |
| 2026-09-23 | $44.49 | +3.23% | $43.82 | $44.57 | $43.63 | 8.70M |
| 2026-09-22 | $43.10 | -0.14% | $42.71 | $43.60 | $42.47 | 8.74M |
| 2026-09-21 | $43.16 | -3.19% | $44.71 | $44.71 | $43.12 | 16.54M |
| 2026-09-18 | $44.58 | -1.85% | $44.70 | $45.07 | $44.54 | 11.22M |
| 2026-09-17 | $45.42 | +0.09% | $45.06 | $45.73 | $45.01 | 7.69M |
| 2026-09-16 | $45.38 | -3.36% | $46.72 | $46.79 | $45.24 | 9.33M |
| 2026-09-15 | $46.96 | +2.24% | $45.96 | $47.04 | $45.85 | 12.37M |
| 2026-09-14 | $45.93 | -0.37% | $46.64 | $46.80 | $45.66 | 11.57M |
| 2026-09-11 | $46.10 | +0.04% | $46.02 | $46.38 | $45.75 | 5.63M |
| 2026-09-10 | $46.08 | +0.88% | $46.13 | $46.30 | $45.46 | 7.77M |
| 2026-09-09 | $45.68 | +1.78% | $45.80 | $45.89 | $44.91 | 11.94M |
| 2026-09-08 | $44.88 | +2.44% | $44.86 | $45.40 | $44.50 | 6.12M |
| 2026-09-04 | $43.81 | +0.53% | $43.76 | $44.01 | $42.94 | 7.06M |
| 2026-09-03 | $43.58 | -0.80% | $43.91 | $44.05 | $43.56 | 5.81M |
| 2026-09-02 | $43.93 | -1.21% | $43.61 | $44.22 | $43.53 | 7.76M |
| 2026-09-01 | $44.47 | +3.73% | $43.81 | $44.55 | $43.59 | 16.49M |
| 2026-08-31 | $42.87 | +1.71% | $42.89 | $43.35 | $42.41 | 13.47M |
| 2026-08-28 | $42.15 | -0.45% | $42.01 | $42.16 | $41.72 | 12.33M |
| 2026-08-27 | $42.34 | -0.38% | $42.54 | $42.64 | $41.87 | 11.74M |
| 2026-08-26 | $42.50 | -0.84% | $42.21 | $43.03 | $42.18 | 11.53M |
| 2026-08-25 | $42.86 | -2.01% | $43.46 | $43.55 | $42.80 | 7.15M |
| 2026-08-24 | $43.74 | -2.28% | $44.12 | $44.38 | $43.55 | 7.54M |
| 2026-08-21 | $44.76 | -0.84% | $45.21 | $45.43 | $44.68 | 8.91M |
| 2026-08-20 | $45.14 | +3.22% | $44.85 | $45.44 | $44.74 | 10.75M |
| 2026-08-19 | $43.73 | +0.74% | $43.78 | $44.23 | $43.62 | 9.40M |
| 2026-08-18 | $43.41 | +1.31% | $43.46 | $43.60 | $43.17 | 9.67M |
| 2026-08-17 | $42.85 | +0.75% | $42.46 | $42.97 | $42.26 | 8.91M |
| 2026-08-14 | $42.53 | -0.70% | $42.52 | $42.77 | $42.27 | 6.48M |
| 2026-08-13 | $42.83 | -0.23% | $42.46 | $42.95 | $42.25 | 6.21M |
| 2026-08-12 | $42.93 | -0.53% | $42.51 | $43.11 | $42.45 | 5.88M |
| 2026-08-11 | $43.16 | +0.65% | $42.93 | $43.42 | $42.87 | 4.77M |
| 2026-08-10 | $42.88 | +3.00% | $41.94 | $43.01 | $41.88 | 8.42M |
| 2026-08-07 | $41.63 | -1.42% | $41.79 | $41.99 | $41.53 | 4.08M |
| 2026-08-06 | $42.23 | +2.48% | $41.94 | $42.37 | $41.48 | 6.10M |
| 2026-08-05 | $41.21 | -2.90% | $42.85 | $42.88 | $41.16 | 9.94M |
| 2026-08-04 | $42.44 | -4.11% | $43.22 | $43.31 | $42.19 | 13.30M |
| 2026-08-03 | $44.26 | -2.12% | $43.97 | $44.56 | $43.71 | 10.67M |
| 2026-07-31 | $45.22 | +2.26% | $44.43 | $45.22 | $44.03 | 12.52M |
| 2026-07-30 | $44.22 | +2.08% | $43.33 | $44.31 | $43.24 | 9.57M |
| 2026-07-29 | $43.32 | +3.96% | $43.34 | $43.56 | $43.07 | 8.90M |
| 2026-07-28 | $41.67 | -1.51% | $42.34 | $42.72 | $41.62 | 8.43M |
| 2026-07-27 | $42.31 | -3.45% | $42.54 | $43.03 | $42.31 | 6.82M |
| 2026-07-24 | $43.82 | -0.25% | $43.94 | $44.30 | $43.65 | 5.35M |
| 2026-07-23 | $43.93 | +1.41% | $44.27 | $44.45 | $43.81 | 7.59M |
| 2026-07-22 | $43.32 | +1.31% | $43.23 | $43.55 | $43.18 | 7.74M |
| 2026-07-21 | $42.76 | +1.81% | $42.29 | $42.77 | $42.19 | 5.31M |
| 2026-07-20 | $42.00 | +0.24% | $41.64 | $42.19 | $41.48 | 5.30M |
| 2026-07-17 | $41.90 | +2.00% | $41.79 | $41.97 | $41.37 | 5.36M |
| 2026-07-16 | $41.08 | -0.60% | $41.35 | $41.48 | $40.88 | 6.17M |
| 2026-07-15 | $41.33 | -0.17% | $41.55 | $41.64 | $40.95 | 5.35M |
| 2026-07-14 | $41.40 | +1.40% | $41.34 | $41.60 | $40.99 | 10.19M |
| 2026-07-13 | $40.83 | +4.16% | $39.99 | $41.04 | $39.91 | 10.30M |
| 2026-07-10 | $39.20 | +1.69% | $38.67 | $39.23 | $38.53 | 6.98M |
| 2026-07-09 | $38.55 | -1.68% | $38.87 | $38.98 | $38.46 | 5.91M |
| 2026-07-08 | $39.21 | +1.55% | $39.02 | $39.38 | $38.76 | 9.64M |
| 2026-07-07 | $38.61 | +3.26% | $37.97 | $38.74 | $37.74 | 9.85M |
| 2026-07-06 | $37.39 | -0.03% | $37.37 | $37.63 | $37.26 | 9.12M |
| 2026-07-02 | $37.40 | +3.46% | $37.09 | $37.50 | $36.97 | 21.30M |
| 2026-07-01 | $36.15 | -2.17% | $36.22 | $36.49 | $36.04 | 9.45M |
| 2026-06-30 | $36.95 | -1.07% | $37.32 | $37.41 | $36.91 | 17.24M |
| 2026-06-29 | $37.35 | +0.59% | $37.46 | $37.71 | $37.28 | 17.69M |
| 2026-06-26 | $37.13 | -1.56% | $37.61 | $37.65 | $37.04 | 10.66M |
| 2026-06-25 | $37.72 | -0.37% | $37.45 | $38.16 | $37.35 | 10.00M |
| 2026-06-24 | $37.86 | -3.74% | $38.05 | $38.36 | $37.68 | 12.56M |
| 2026-06-23 | $39.33 | -1.13% | $39.34 | $39.61 | $39.17 | 9.22M |
| 2026-06-22 | $39.78 | +1.74% | $39.85 | $39.85 | $39.21 | 10.12M |
| 2026-06-18 | $39.10 | -2.59% | $39.25 | $39.30 | $38.73 | 14.30M |
| 2026-06-17 | $40.14 | -2.45% | $40.98 | $41.08 | $39.98 | 10.59M |
| 2026-06-16 | $41.15 | -1.06% | $41.31 | $41.46 | $41.07 | 6.55M |
| 2026-06-15 | $41.59 | -2.78% | $41.01 | $41.77 | $40.93 | 7.51M |
| 2026-06-12 | $42.78 | +0.23% | $42.23 | $43.11 | $42.21 | 6.97M |
| 2026-06-11 | $42.68 | -0.63% | $44.13 | $44.16 | $42.62 | 7.86M |
| 2026-06-10 | $42.95 | +0.66% | $42.94 | $43.74 | $42.90 | 7.56M |
| 2026-06-09 | $42.67 | -2.40% | $43.39 | $43.42 | $42.01 | 7.78M |
| 2026-06-08 | $43.72 | +1.75% | $43.74 | $44.03 | $43.49 | 4.96M |
| 2026-06-05 | $42.97 | -2.43% | $43.83 | $43.95 | $42.94 | 6.85M |
| 2026-06-04 | $44.04 | +0.82% | $43.42 | $44.06 | $43.31 | 5.68M |