Skip to main content

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

29.10 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 29.09 29.16 28.93 29.10 5,415,718 -0.07(-0.24%)
May 29, 2025 29.00 29.18 28.86 29.17 4,851,391 +0.23(+0.79%)
May 28, 2025 29.14 29.30 28.85 28.94 6,742,385 -0.21(-0.72%)
May 27, 2025 29.14 29.25 29.08 29.15 6,738,078 +0.06(+0.21%)
May 23, 2025 28.65 29.14 28.64 29.09 7,951,226 +0.15(+0.52%)
May 22, 2025 28.70 29.07 28.41 28.94 7,691,196 +0.06(+0.21%)
May 21, 2025 29.31 29.31 28.88 28.88 7,379,474 -0.32(-1.10%)
May 20, 2025 29.19 29.38 29.05 29.20 5,504,368 -0.20(-0.68%)
May 19, 2025 29.47 29.47 29.22 29.40 8,666,120 -0.36(-1.21%)
May 16, 2025 29.76 29.86 29.50 29.76 6,930,398 +0.13(+0.44%)
May 15, 2025 29.40 29.69 29.18 29.63 7,385,932 -0.25(-0.82%)
May 14, 2025 30.01 30.06 29.74 29.88 15,289,324 -0.20(-0.65%)
May 13, 2025 29.58 30.33 29.49 30.07 11,029,651 +0.36(+1.23%)
May 12, 2025 29.92 30.11 29.55 29.71 11,906,832 +0.41(+1.41%)
May 09, 2025 28.92 29.34 28.75 29.30 19,825,622 +1.16(+4.13%)
May 08, 2025 27.70 28.28 27.68 28.13 12,268,786 +0.45(+1.64%)
May 07, 2025 27.84 27.87 27.54 27.68 10,186,768 -0.27(-0.95%)
May 06, 2025 28.09 28.36 27.88 27.95 19,191,218 -0.77(-2.67%)
May 05, 2025 28.46 28.71 27.71 28.71 29,240,930 +1.04(+3.77%)
May 02, 2025 27.51 27.73 27.07 27.67 10,777,369 +0.24(+0.86%)
May 01, 2025 27.03 27.58 26.86 27.44 10,353,704 +0.41(+1.53%)
Apr 30, 2025 27.69 27.69 26.77 27.02 13,398,762 -0.60(-2.17%)
Apr 29, 2025 27.66 28.13 27.43 27.62 16,686,505 -1.04(-3.64%)
Apr 28, 2025 28.59 28.94 28.55 28.67 11,408,521 -0.06(-0.21%)
Apr 25, 2025 28.39 28.73 28.36 28.72 5,407,276 +0.19(+0.66%)
Apr 24, 2025 28.36 28.59 28.25 28.54 5,763,589 +0.39(+1.40%)
Apr 23, 2025 28.95 29.11 27.88 28.14 12,907,311 -0.27(-0.94%)
Apr 22, 2025 28.13 28.77 28.03 28.41 17,590,024 +0.78(+2.81%)
Apr 21, 2025 27.57 27.65 27.21 27.63 8,509,200 -0.24(-0.85%)
Apr 17, 2025 27.75 28.28 27.67 27.87 9,071,151 +0.65(+2.39%)
Apr 16, 2025 27.42 27.74 27.03 27.22 10,779,971 +0.44(+1.65%)
Apr 15, 2025 26.84 27.33 26.74 26.78 10,307,949 +0.30(+1.11%)
Apr 14, 2025 26.97 26.97 26.13 26.48 14,005,590 +0.31(+1.20%)
Apr 11, 2025 25.72 26.31 25.38 26.17 17,531,476 +0.35(+1.37%)
Apr 10, 2025 26.86 26.87 25.50 25.81 15,494,403 -1.64(-5.99%)
Apr 09, 2025 25.29 27.74 24.82 27.46 18,834,056 +1.76(+6.86%)
Apr 08, 2025 27.46 27.47 25.33 25.69 13,806,298 -1.04(-3.90%)
Apr 07, 2025 26.37 27.65 26.00 26.74 20,359,652 -1.19(-4.26%)
Apr 04, 2025 29.31 29.40 27.81 27.93 23,460,496 -2.91(-9.44%)
Apr 03, 2025 31.68 32.04 30.77 30.84 19,827,140 -2.43(-7.31%)
Apr 02, 2025 33.31 33.35 33.07 33.27 6,197,722 +0.00(+0.00%)
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 following
Privacy Policy and Terms Of Service.