BP p.l.c. Common Stock (BP)
31.14
-0.47 (-1.49%)
BP Plc is a global energy company that engages in the exploration, production, refining, and distribution of oil and natural gas
The company operates a diverse portfolio of assets across various geographical regions, and is involved in both traditional energy sources and renewable energy initiatives. BP is dedicated to providing energy products while also committing to reducing carbon emissions and transitioning to low-carbon energy solutions, investing in technologies and projects that support sustainable energy practices. Through its operations, BP aims to meet the growing energy demands of the world while promoting environmental stewardship and social responsibility.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 31.38 | 31.63 | 31.22 | 31.61 | 7,928,799 | 31.61 |
1/29/2025 | 30.95 | 31.20 | 30.86 | 31.13 | 8,065,194 | 31.13 |
1/28/2025 | 31.52 | 31.59 | 30.95 | 31.16 | 6,388,061 | 31.16 |
1/27/2025 | 31.45 | 31.53 | 31.08 | 31.45 | 8,020,820 | 31.45 |
1/24/2025 | 31.50 | 31.60 | 31.25 | 31.45 | 5,843,789 | 31.45 |
1/23/2025 | 31.46 | 31.57 | 31.25 | 31.49 | 6,585,930 | 31.49 |
1/22/2025 | 31.53 | 31.56 | 31.10 | 31.13 | 8,493,338 | 31.13 |
1/21/2025 | 31.51 | 31.63 | 31.33 | 31.52 | 7,300,218 | 31.52 |
1/17/2025 | 31.93 | 32.19 | 31.54 | 31.69 | 11,806,062 | 31.69 |
1/16/2025 | 31.47 | 31.86 | 31.39 | 31.78 | 11,433,386 | 31.78 |
1/15/2025 | 31.22 | 31.37 | 30.98 | 31.30 | 10,958,692 | 31.30 |
1/14/2025 | 30.60 | 31.20 | 30.57 | 31.09 | 13,757,025 | 31.09 |
1/13/2025 | 31.10 | 31.55 | 31.05 | 31.22 | 9,701,249 | 31.22 |
1/10/2025 | 31.85 | 31.96 | 31.11 | 31.29 | 11,311,971 | 31.29 |
1/08/2025 | 31.07 | 31.35 | 30.88 | 31.12 | 13,591,760 | 31.12 |
1/07/2025 | 31.29 | 31.93 | 31.27 | 31.83 | 11,979,059 | 31.83 |
1/06/2025 | 30.82 | 31.17 | 30.75 | 31.02 | 12,484,632 | 31.02 |
1/03/2025 | 30.34 | 30.52 | 30.29 | 30.47 | 7,077,838 | 30.47 |
1/02/2025 | 29.70 | 30.03 | 29.69 | 29.93 | 6,669,841 | 29.93 |
12/31/2024 | 29.09 | 0.00 | 29.56 | 29.56 | 0 | 29.56 |
12/30/2024 | 29.09 | 29.18 | 28.91 | 29.09 | 6,096,967 | 29.09 |
12/27/2024 | 28.82 | 29.21 | 28.77 | 28.96 | 6,753,218 | 28.96 |
12/26/2024 | 28.81 | 29.05 | 28.70 | 28.85 | 3,812,972 | 28.85 |
12/24/2024 | 28.73 | 28.92 | 28.49 | 28.79 | 2,777,332 | 28.79 |
12/23/2024 | 28.48 | 28.82 | 28.35 | 28.75 | 6,911,321 | 28.75 |
12/20/2024 | 28.21 | 28.74 | 28.14 | 28.60 | 12,757,114 | 28.60 |
12/19/2024 | 28.81 | 28.84 | 28.41 | 28.43 | 6,863,621 | 28.43 |
12/18/2024 | 29.25 | 29.36 | 28.50 | 28.54 | 11,151,410 | 28.54 |
12/17/2024 | 28.95 | 29.12 | 28.86 | 29.08 | 10,514,019 | 29.08 |
12/16/2024 | 29.52 | 29.53 | 28.94 | 28.95 | 10,144,879 | 28.95 |
12/13/2024 | 30.00 | 30.08 | 29.70 | 29.98 | 7,293,157 | 29.98 |
12/12/2024 | 30.25 | 30.43 | 30.08 | 30.15 | 7,555,214 | 30.15 |
12/11/2024 | 30.17 | 30.39 | 29.93 | 30.33 | 8,734,083 | 30.33 |
12/10/2024 | 30.23 | 30.30 | 30.05 | 30.10 | 8,326,939 | 30.10 |
12/09/2024 | 29.92 | 30.46 | 29.80 | 30.09 | 19,687,264 | 30.09 |
12/06/2024 | 29.19 | 29.20 | 28.63 | 28.70 | 13,492,779 | 28.70 |
12/05/2024 | 29.09 | 29.19 | 28.91 | 29.14 | 7,829,994 | 29.14 |
12/04/2024 | 29.69 | 29.74 | 29.05 | 29.13 | 8,311,663 | 29.13 |
12/03/2024 | 29.52 | 29.60 | 29.28 | 29.45 | 7,862,522 | 29.45 |
12/02/2024 | 29.15 | 29.20 | 28.68 | 28.99 | 8,929,107 | 28.99 |
11/29/2024 | 29.25 | 29.34 | 29.14 | 29.31 | 4,407,508 | 29.31 |
11/27/2024 | 29.03 | 29.28 | 28.98 | 29.13 | 6,882,816 | 29.13 |
11/26/2024 | 29.30 | 29.30 | 28.80 | 28.96 | 14,562,872 | 28.96 |
11/25/2024 | 29.61 | 29.70 | 29.20 | 29.32 | 10,469,176 | 29.32 |
11/22/2024 | 29.31 | 29.73 | 29.25 | 29.72 | 16,948,920 | 29.72 |
11/21/2024 | 29.36 | 29.54 | 29.16 | 29.52 | 18,616,274 | 29.52 |
11/20/2024 | 29.04 | 29.13 | 28.83 | 29.08 | 11,456,089 | 29.08 |
11/19/2024 | 28.98 | 29.16 | 28.89 | 29.09 | 11,684,211 | 29.09 |
11/18/2024 | 29.30 | 29.50 | 29.24 | 29.42 | 10,183,253 | 29.42 |
11/15/2024 | 29.10 | 29.21 | 28.83 | 28.98 | 8,120,614 | 28.98 |
11/14/2024 | 28.89 | 29.07 | 28.76 | 29.05 | 11,090,604 | 29.05 |
11/13/2024 | 28.14 | 28.67 | 27.82 | 28.57 | 12,242,765 | 28.57 |
11/12/2024 | 28.52 | 28.59 | 28.03 | 28.16 | 14,620,696 | 28.16 |
11/11/2024 | 28.93 | 29.02 | 28.73 | 28.92 | 9,456,241 | 28.92 |
11/08/2024 | 29.20 | 29.23 | 28.80 | 28.93 | 11,140,949 | 28.93 |
11/07/2024 | 30.48 | 30.50 | 30.13 | 30.29 | 7,580,819 | 29.81 |
11/06/2024 | 29.70 | 30.25 | 29.57 | 30.16 | 10,515,253 | 29.68 |
11/05/2024 | 29.99 | 30.12 | 29.82 | 29.96 | 9,056,293 | 29.49 |
11/04/2024 | 29.67 | 29.95 | 29.63 | 29.73 | 8,694,320 | 29.26 |
11/01/2024 | 29.68 | 29.70 | 29.19 | 29.23 | 8,962,378 | 28.77 |