BP - BP PLC
38.84
-0.020 -0.051%
Share volume: 7,468,945
Last Updated: 03-04-2026
Petroleum And Natural Gas/Petroleum Refining:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$38.86
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $38.80 | $38.80 | $39.01 | $39.01 | $38.36 | $38.36 | $38.84 | $38.84 | 7,468,945 | $7,468,945.00 |
| 03-03-2026 | $39.03 | $39.03 | $39.56 | $39.56 | $38.58 | $38.58 | $38.86 | $38.86 | 14,301,503 | $14,301,503.00 |
| 03-02-2026 | $39.40 | $39.40 | $39.51 | $39.51 | $38.84 | $38.84 | $39.47 | $39.47 | 15,552,346 | $15,552,346.00 |
| 02-27-2026 | $38.80 | $38.80 | $38.98 | $38.98 | $38.37 | $38.37 | $38.86 | $38.86 | 8,312,286 | $8,312,286.00 |
| 02-26-2026 | $37.46 | $37.46 | $38.50 | $38.50 | $37.27 | $37.27 | $37.99 | $37.99 | 8,116,886 | $8,116,886.00 |
| 02-25-2026 | $38.37 | $38.37 | $38.37 | $38.37 | $37.79 | $37.79 | $38.09 | $38.09 | 10,814,115 | $10,814,115.00 |
| 02-24-2026 | $38.39 | $38.39 | $38.44 | $38.44 | $38.05 | $38.05 | $38.30 | $38.30 | 7,448,869 | $7,448,869.00 |
| 02-23-2026 | $38.31 | $38.31 | $38.82 | $38.82 | $38.13 | $38.13 | $38.41 | $38.41 | 6,291,407 | $6,291,407.00 |
| 02-20-2026 | $38.12 | $38.12 | $38.25 | $38.25 | $37.75 | $37.75 | $38.18 | $38.18 | 7,349,135 | $7,349,135.00 |
| 02-19-2026 | $39.05 | $38.55 | $39.51 | $39.00 | $38.82 | $38.32 | $39.01 | $38.51 | 9,471,423 | $9,471,423.00 |