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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	46.74	47.66	46.51	47.38	10,959,371	+0.58(+1.24%)
Apr 29, 2026	46.79	46.86	46.17	46.80	13,812,764	+0.45(+0.97%)
Apr 28, 2026	46.50	46.90	46.13	46.35	12,981,052	+0.38(+0.83%)
Apr 27, 2026	46.73	46.96	45.92	45.97	9,238,119	-0.28(-0.61%)
Apr 24, 2026	46.37	46.44	45.90	46.25	6,155,069	-0.10(-0.22%)
Apr 23, 2026	46.42	46.58	45.94	46.35	10,116,799	-0.02(-0.04%)
Apr 22, 2026	46.59	46.70	46.23	46.37	6,812,786	+0.46(+1.00%)
Apr 21, 2026	45.43	46.01	45.30	45.91	7,273,768	+0.79(+1.75%)
Apr 20, 2026	44.93	45.40	44.83	45.12	6,833,907	+0.53(+1.19%)
Apr 17, 2026	44.60	44.78	43.34	44.59	17,580,324	-3.04(-6.38%)
Apr 16, 2026	46.32	47.88	46.20	47.63	11,782,384	+1.51(+3.27%)
Apr 15, 2026	45.95	46.39	45.70	46.12	11,911,813	-0.05(-0.11%)
Apr 14, 2026	46.58	46.59	45.78	46.17	9,564,303	-0.27(-0.58%)
Apr 13, 2026	46.72	47.00	46.21	46.44	7,116,937	+0.00(+0.00%)
Apr 10, 2026	45.89	46.53	45.87	46.44	9,183,856	+0.54(+1.18%)
Apr 09, 2026	46.30	47.21	45.58	45.90	13,730,347	+0.01(+0.02%)
Apr 08, 2026	44.70	45.98	44.16	45.89	18,874,492	-1.35(-2.86%)
Apr 07, 2026	47.09	47.77	47.04	47.24	11,607,896	-0.24(-0.51%)
Apr 06, 2026	47.23	47.51	46.77	47.48	7,253,780	+0.36(+0.76%)
Apr 02, 2026	47.69	47.99	46.65	47.12	30,227,688	+0.95(+2.06%)
Apr 01, 2026	47.09	47.42	45.55	46.17	37,072,424	-0.83(-1.77%)
Mar 31, 2026	48.10	48.27	45.97	47.00	32,807,584	-0.35(-0.74%)
Mar 30, 2026	47.29	47.66	46.82	47.35	22,725,684	+0.67(+1.44%)
Mar 27, 2026	46.06	46.75	45.92	46.68	15,921,335	+0.51(+1.10%)
Mar 26, 2026	45.73	46.68	45.65	46.17	18,824,104	+0.76(+1.67%)
Mar 25, 2026	44.83	45.65	44.78	45.41	11,675,256	+0.62(+1.38%)
Mar 24, 2026	44.03	44.85	43.88	44.79	20,144,090	+1.22(+2.80%)
Mar 23, 2026	43.03	43.96	42.21	43.57	41,623,756	-1.21(-2.70%)
Mar 20, 2026	45.35	45.69	44.66	44.78	28,422,558	-1.08(-2.35%)
Mar 19, 2026	45.69	46.79	45.64	45.86	37,658,704	+1.25(+2.80%)
Mar 18, 2026	44.35	44.72	44.28	44.61	16,785,962	+0.76(+1.73%)
Mar 17, 2026	43.67	44.27	43.51	43.85	18,094,536	+0.95(+2.21%)
Mar 16, 2026	42.65	43.33	42.54	42.90	17,162,372	+0.23(+0.54%)
Mar 13, 2026	42.26	42.83	42.04	42.67	14,907,377	+0.51(+1.21%)
Mar 12, 2026	41.76	42.48	41.69	42.16	15,574,668	+0.60(+1.44%)
Mar 11, 2026	40.60	41.59	40.40	41.56	16,373,811	+1.62(+4.06%)
Mar 10, 2026	40.40	40.75	39.49	39.94	17,491,280	-0.71(-1.75%)
Mar 09, 2026	40.52	41.20	40.19	40.65	22,071,446	+0.21(+0.52%)
Mar 06, 2026	39.69	40.60	39.34	40.44	23,635,320	+1.14(+2.90%)
Mar 05, 2026	39.28	39.49	38.92	39.30	11,961,298	+0.46(+1.18%)
Mar 04, 2026	38.80	39.01	38.35	38.84	7,549,894	-0.02(-0.05%)
Mar 03, 2026	39.03	39.56	38.58	38.86	14,294,495	-0.61(-1.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.