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

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	34.85	35.05	34.54	34.54	6,005,700	34.54
10/23/2025	34.95	35.13	34.74	35.00	8,477,255	35.00
10/22/2025	33.51	34.41	33.50	34.32	7,002,452	34.32
10/21/2025	33.21	33.44	33.01	33.16	4,443,292	33.16
10/20/2025	33.07	33.31	32.92	33.22	5,937,688	33.22
10/17/2025	32.93	33.18	32.88	33.13	4,877,929	33.13
10/16/2025	33.44	33.56	32.72	32.78	6,280,010	32.78
10/15/2025	33.42	33.60	33.27	33.34	6,691,328	33.34
10/14/2025	32.85	33.37	32.78	33.11	8,311,894	33.11
10/13/2025	33.70	33.95	33.59	33.70	3,901,781	33.70
10/10/2025	33.95	34.12	33.47	33.49	7,541,429	33.49
10/09/2025	34.85	35.03	34.27	34.29	5,749,434	34.29
10/08/2025	34.80	34.88	34.45	34.52	5,128,275	34.52
10/07/2025	35.03	35.10	34.48	34.97	4,764,943	34.97
10/06/2025	34.76	35.03	34.63	34.83	6,187,757	34.83
10/03/2025	34.36	34.41	34.15	34.16	5,945,039	34.16
10/02/2025	34.25	34.37	33.86	33.86	5,742,374	33.86
10/01/2025	34.66	34.78	34.46	34.46	5,595,008	34.46
9/30/2025	34.41	34.63	34.20	34.46	6,026,776	34.46
9/29/2025	35.27	35.30	34.65	34.75	5,861,238	34.75
9/26/2025	35.43	35.88	35.41	35.69	6,110,912	35.69
9/25/2025	35.10	35.36	35.06	35.26	3,971,484	35.26
9/24/2025	34.99	35.45	34.96	35.21	5,771,745	35.21
9/23/2025	34.90	35.30	34.71	34.74	6,721,049	34.74
9/22/2025	34.13	34.60	34.05	34.37	9,759,873	34.37
9/19/2025	34.26	34.34	33.92	34.12	8,071,434	34.12
9/18/2025	34.48	34.76	34.35	34.56	8,261,256	34.56
9/17/2025	34.17	34.51	34.10	34.30	5,686,803	34.30
9/16/2025	34.17	34.52	34.13	34.43	4,477,846	34.43
9/15/2025	34.19	34.23	33.97	34.21	5,804,844	34.21
9/12/2025	34.47	34.66	33.80	33.89	8,980,327	33.89
9/11/2025	34.45	34.72	34.32	34.47	5,668,081	34.47
9/10/2025	34.19	34.77	34.13	34.76	5,528,121	34.76
9/09/2025	34.49	34.76	34.07	34.09	6,604,525	34.09
9/08/2025	34.17	34.27	33.70	33.91	5,795,266	33.91
9/05/2025	34.08	34.18	33.69	33.93	7,857,878	33.93
9/04/2025	34.35	34.53	34.19	34.30	6,020,318	34.30
9/03/2025	35.08	35.14	34.41	34.46	10,363,370	34.46
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