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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	38.80	38.98	38.37	38.86	8,312,288	+0.87(+2.29%)
Feb 26, 2026	37.46	38.49	37.27	37.99	8,116,878	-0.10(-0.26%)
Feb 25, 2026	38.37	38.37	37.79	38.09	10,813,980	-0.21(-0.55%)
Feb 24, 2026	38.39	38.44	38.05	38.30	7,648,795	-0.11(-0.29%)
Feb 23, 2026	38.31	38.82	38.13	38.41	6,290,044	+0.23(+0.60%)
Feb 20, 2026	38.12	38.24	37.75	38.18	7,349,139	-0.33(-0.86%)
Feb 19, 2026	38.55	39.00	38.32	38.51	9,592,507	+0.47(+1.25%)
Feb 18, 2026	37.66	38.11	37.46	38.04	10,451,462	+0.96(+2.58%)
Feb 17, 2026	37.16	37.33	36.58	37.08	7,384,370	-0.10(-0.27%)
Feb 13, 2026	36.71	37.24	36.50	37.18	7,559,673	+0.46(+1.26%)
Feb 12, 2026	37.58	37.66	36.35	36.71	14,446,053	-1.34(-3.53%)
Feb 11, 2026	37.45	38.32	37.26	38.06	13,377,499	+1.56(+4.27%)
Feb 10, 2026	36.54	36.92	35.69	36.50	24,319,632	-2.22(-5.74%)
Feb 09, 2026	38.40	38.85	38.37	38.72	7,299,421	+0.21(+0.54%)
Feb 06, 2026	37.84	38.69	37.80	38.51	6,142,421	+0.83(+2.20%)
Feb 05, 2026	37.77	38.06	37.48	37.68	10,875,597	-1.02(-2.63%)
Feb 04, 2026	38.72	39.00	38.40	38.70	11,327,079	+0.38(+0.98%)
Feb 03, 2026	37.13	38.42	37.06	38.32	10,082,559	+1.11(+2.97%)
Feb 02, 2026	37.24	37.46	36.81	37.22	11,687,056	-0.18(-0.48%)
Jan 30, 2026	37.51	37.74	36.85	37.40	11,918,215	-0.16(-0.42%)
Jan 29, 2026	38.14	38.39	37.36	37.55	12,945,011	+0.34(+0.90%)
Jan 28, 2026	37.37	37.43	36.79	37.22	6,434,041	+0.08(+0.21%)
Jan 27, 2026	36.53	37.16	36.44	37.14	6,234,812	+0.85(+2.34%)
Jan 26, 2026	36.39	36.44	35.99	36.29	5,566,806	+0.23(+0.63%)
Jan 23, 2026	35.97	36.24	35.65	36.06	7,977,565	+1.09(+3.10%)
Jan 22, 2026	34.94	35.06	34.71	34.98	5,400,346	-0.48(-1.36%)
Jan 21, 2026	35.17	35.64	35.13	35.46	9,228,263	+0.76(+2.19%)
Jan 20, 2026	34.83	35.04	34.58	34.70	6,339,993	-0.23(-0.65%)
Jan 16, 2026	34.96	35.16	34.84	34.93	5,348,662	+0.23(+0.65%)
Jan 15, 2026	34.40	34.86	34.29	34.70	10,875,393	-0.66(-1.87%)
Jan 14, 2026	34.52	35.83	34.49	35.36	15,665,336	+0.45(+1.30%)
Jan 13, 2026	34.21	35.07	34.14	34.91	10,099,997	+0.94(+2.76%)
Jan 12, 2026	33.88	34.04	33.62	33.97	7,256,904	+0.12(+0.35%)
Jan 09, 2026	33.77	33.94	33.69	33.85	7,858,605	+0.16(+0.47%)
Jan 08, 2026	33.14	33.77	32.97	33.69	11,820,303	+0.45(+1.37%)
Jan 07, 2026	33.22	33.50	33.15	33.24	12,348,796	-0.68(-2.01%)
Jan 06, 2026	34.86	35.03	33.90	33.92	16,459,509	-1.74(-4.87%)
Jan 05, 2026	35.11	35.76	34.19	35.66	16,250,255	+0.29(+0.81%)

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.

About Us

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

Historical Prices