NYSE:BP | Historical Stock Price | BP PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.59$5.21$17.06$55.84$182.80$598.381970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$4.81$5.44163,200——
1973-12-28$4.82$5.45425,600——
1973-12-27$4.89$5.53198,400——
1973-12-26$4.84$5.48326,400——
1973-12-24$4.94$5.58172,800——
1973-12-21$4.91$5.55209,600——
1973-12-20$4.78$5.40288,000——
1973-12-19$4.64$5.25305,600——
1973-12-18$4.77$5.39232,000——
1973-12-17$4.70$5.32211,200——
1973-12-14$4.69$5.30377,600——
1973-12-13$4.58$5.18553,600——
1973-12-12$4.70$5.32700,800——
1973-12-11$5.00$5.65204,800——
1973-12-10$4.98$5.63291,200——
1973-12-07$4.91$5.56422,400——
1973-12-06$4.72$5.33256,000——
1973-12-05$4.69$5.30163,200——
1973-12-04$4.58$5.18720,000——
1973-12-03$4.59$5.19777,600——
1973-11-30$4.72$5.33198,400——
1973-11-29$4.71$5.33364,800——
1973-11-28$4.54$5.13368,000——
1973-11-27$4.53$5.12380,800——
1973-11-26$4.44$5.021,113,600——
1973-11-23$4.59$5.19348,800——
1973-11-21$4.63$5.24736,000——
1973-11-20$4.53$5.12819,200——
1973-11-19$4.64$5.25864,000——
1973-11-16$4.95$5.59566,400——
1973-11-15$5.02$5.67480,000——
1973-11-14$5.02$5.67422,400——
1973-11-13$5.08$5.74646,400——
1973-11-12$5.00$5.65515,200——
1973-11-09$4.97$5.59416,000——
1973-11-08$4.93$5.55665,600——
1973-11-07$4.91$5.521,276,800——
1973-11-06$4.88$5.492,697,600——
1973-11-05$5.31$5.98688,000——
1973-11-02$5.20$5.86275,200——
1973-11-01$5.03$5.66137,600——
1973-10-31$4.92$5.54236,800——
1973-10-30$4.97$5.59576,000——
1973-10-29$5.02$5.65787,200——
1973-10-26$4.95$5.57521,600——
1973-10-25$4.88$5.49342,400——
1973-10-24$4.88$5.49288,000——
1973-10-23$4.97$5.59393,600——
1973-10-22$4.89$5.50400,000——
1973-10-19$5.00$5.631,036,800——
1973-10-18$4.98$5.611,667,200——
1973-10-17$4.98$5.60636,800——
1973-10-16$4.74$5.34928,000——
1973-10-15$4.73$5.32371,200——
1973-10-12$4.76$5.36883,200——
1973-10-11$4.62$5.20604,800——
1973-10-10$4.52$5.08329,600——
1973-10-09$4.63$5.21665,600——
1973-10-08$4.45$5.01796,800——
1973-10-05$4.30$4.84512,000——
1973-10-04$4.31$4.85617,600——
1973-10-03$4.30$4.841,222,400——
1973-10-02$4.37$4.92300,800——
1973-10-01$4.41$4.97262,400——
1973-09-28$4.41$4.96300,800——
1973-09-27$4.46$5.02633,600——
1973-09-26$4.37$4.92512,000——
1973-09-25$4.27$4.80275,200——
1973-09-24$4.19$4.71153,600——
1973-09-21$4.21$4.74592,000——
1973-09-20$4.22$4.75320,000——
1973-09-19$4.27$4.80553,600——
1973-09-18$4.15$4.67748,800——
1973-09-17$4.06$4.57550,400——
1973-09-14$3.91$4.40796,800——
1973-09-13$3.82$4.30249,600——
1973-09-12$3.81$4.29227,200——
1973-09-11$3.81$4.29233,600——
1973-09-10$3.83$4.31620,800——
1973-09-07$3.84$4.33211,200——
1973-09-06$3.84$4.33364,800——
1973-09-05$3.84$4.32905,600——
1973-09-04$3.75$4.22665,600——
1973-08-31$3.59$4.05224,000——
1973-08-30$3.57$4.01249,600——
1973-08-29$3.59$4.05329,600——
1973-08-28$3.65$4.11736,000——
1973-08-27$3.55$4.0086,400——
1973-08-24$3.46$3.89163,200——
1973-08-23$3.42$3.85419,200——
1973-08-22$3.39$3.82163,200——
1973-08-21$3.38$3.81291,200——
1973-08-20$3.36$3.78496,000——
1973-08-17$3.47$3.90124,800——
1973-08-16$3.50$3.94364,800——
1973-08-15$3.59$4.05451,200——
1973-08-14$3.63$4.08566,400——
1973-08-13$3.64$4.10675,200——
1973-08-10$3.64$4.07217,600——
1973-08-09$3.63$4.07316,800——
1973-08-08$3.59$4.02348,800——
1973-08-07$3.62$4.05988,800——
1973-08-06$3.51$3.93569,600——
1973-08-03$3.43$3.84323,200——
1973-08-02$3.42$3.83230,400——
1973-08-01$3.38$3.79288,000——
1973-07-31$3.40$3.80214,400——
1973-07-30$3.35$3.75160,000——
1973-07-27$3.41$3.82329,600——
1973-07-26$3.50$3.92329,600——
1973-07-25$3.48$3.901,075,200——
1973-07-24$3.41$3.82908,800——
1973-07-23$3.30$3.70262,400——
1973-07-20$3.28$3.67329,600——
1973-07-19$3.23$3.61272,000——
1973-07-18$3.25$3.64512,000——
1973-07-17$3.27$3.66582,400——
1973-07-16$3.25$3.64201,600——
1973-07-13$3.25$3.64662,400——
1973-07-12$3.27$3.65412,800——
1973-07-11$3.27$3.66585,600——
1973-07-10$3.16$3.54240,000——
1973-07-09$3.16$3.53220,800——
1973-07-06$3.15$3.52166,400——
1973-07-05$3.18$3.56204,800——
1973-07-03$3.16$3.53387,200——
1973-07-02$3.19$3.57483,200——
1973-06-29$3.22$3.60534,400——
1973-06-28$3.19$3.57192,000——
1973-06-27$3.08$3.4457,600——
1973-06-26$3.08$3.44284,800——
1973-06-25$3.05$3.41233,600——
1973-06-22$3.08$3.45128,000——
1973-06-21$3.07$3.43400,000——
1973-06-20$3.13$3.50502,400——
1973-06-19$3.08$3.44566,400——
1973-06-18$3.06$3.43313,600——
1973-06-15$3.16$3.53374,400——
1973-06-14$3.17$3.551,008,000——
1973-06-13$3.13$3.501,075,200——
1973-06-12$3.36$3.76457,600——
1973-06-11$3.32$3.72627,200——
1973-06-08$3.38$3.781,091,200——
1973-06-07$3.38$3.78131,200——
1973-06-06$3.30$3.70470,400——
1973-06-05$3.32$3.72348,800——
1973-06-04$3.29$3.68649,600——
1973-06-01$3.40$3.80604,800——
1973-05-31$3.37$3.77588,800——
1973-05-30$3.31$3.70236,800——
1973-05-29$3.31$3.71169,600——
1973-05-25$3.30$3.691,145,600——
1973-05-24$3.31$3.71601,600——
1973-05-23$3.18$3.55307,200——
1973-05-22$3.17$3.55451,200——
1973-05-21$3.11$3.48291,200——
1973-05-18$3.09$3.46240,000——
1973-05-17$3.18$3.5699,200——
1973-05-16$3.17$3.55976,000——
1973-05-15$3.20$3.58608,000——
1973-05-14$3.05$3.42611,200——
1973-05-11$3.16$3.52531,200——
1973-05-10$3.25$3.61323,200——
1973-05-09$3.31$3.68732,800——
1973-05-08$3.30$3.66707,200——
1973-05-07$3.22$3.58444,800——
1973-05-04$3.13$3.48320,000——
1973-05-03$3.13$3.48377,600——
1973-05-02$3.01$3.34102,400——
1973-05-01$2.95$3.27150,400——
1973-04-30$2.92$3.25243,200——
1973-04-27$2.91$3.23432,000——
1973-04-26$2.97$3.30176,000——
1973-04-25$2.98$3.31102,400——
1973-04-24$3.02$3.35160,000——
1973-04-23$3.08$3.4289,600——
1973-04-19$3.09$3.44454,400——
1973-04-18$3.09$3.44694,400——
1973-04-17$3.07$3.42348,800——
1973-04-16$3.05$3.39342,400——
1973-04-13$3.05$3.39553,600——
1973-04-12$3.05$3.40678,400——
1973-04-11$3.05$3.40627,200——
1973-04-10$3.09$3.44380,800——
1973-04-09$3.13$3.47310,400——
1973-04-06$3.03$3.37745,600——
1973-04-05$2.91$3.23182,400——
1973-04-04$2.86$3.18604,800——
1973-04-03$2.85$3.171,718,400——
1973-04-02$2.98$3.311,731,200——
1973-03-30$3.23$3.59835,200——
1973-03-29$3.16$3.51688,000——
1973-03-28$3.05$3.39396,800——
1973-03-27$3.01$3.34185,600——
1973-03-26$2.95$3.2899,200——
1973-03-23$2.89$3.21144,000——
1973-03-22$2.88$3.20201,600——
1973-03-21$2.92$3.25156,800——
1973-03-20$2.93$3.26124,800——
1973-03-19$2.90$3.22198,400——
1973-03-16$2.93$3.26185,600——
1973-03-15$2.92$3.25108,800——
1973-03-14$2.95$3.27291,200——
1973-03-13$2.93$3.26508,800——
1973-03-12$2.88$3.20201,600——
1973-03-09$2.83$3.14124,800——
1973-03-08$2.80$3.12240,000——
1973-03-07$2.74$3.05928,000——
1973-03-06$2.82$3.14294,400——
1973-03-05$2.77$3.07448,000——
1973-03-02$2.78$3.09160,000——
1973-03-01$2.76$3.07323,200——
1973-02-28$2.72$3.02521,600——
1973-02-27$2.69$2.99486,400——
1973-02-26$2.73$3.03678,400——
1973-02-23$2.77$3.07355,200——
1973-02-22$2.80$3.11326,400——
1973-02-21$2.82$3.14665,600——
1973-02-20$2.83$3.14550,400——
1973-02-16$2.81$3.13713,600——
1973-02-15$2.77$3.082,000,000——
1973-02-14$2.77$3.072,867,200——
1973-02-13$2.70$3.005,846,400——
1973-02-12$3.09$3.440——
1973-02-09$3.09$3.44160,000——
1973-02-08$3.05$3.37195,200——
1973-02-07$3.04$3.35396,800——
1973-02-06$3.05$3.37134,400——
1973-02-05$3.03$3.34115,200——
1973-02-02$3.03$3.35979,200——
1973-02-01$3.03$3.35873,600——
1973-01-31$3.03$3.35403,200——
1973-01-30$3.03$3.34192,000——
1973-01-29$2.98$3.29371,200——
1973-01-26$3.03$3.35153,600——
1973-01-24$3.05$3.36313,600——
1973-01-23$3.13$3.45185,600——
1973-01-22$3.10$3.42278,400——
1973-01-19$3.08$3.40336,000——
1973-01-18$3.07$3.39291,200——
1973-01-17$3.05$3.37224,000——
1973-01-16$3.02$3.33208,000——
1973-01-15$3.04$3.36204,800——
1973-01-12$3.06$3.38262,400——
1973-01-11$3.00$3.32252,800——
1973-01-10$2.97$3.28227,200——
1973-01-09$2.94$3.24262,400——
1973-01-08$2.97$3.28204,800——
1973-01-05$2.94$3.24137,600——
1973-01-04$2.90$3.20153,600——
1973-01-03$2.94$3.24137,600——
1973-01-02$2.90$3.20208,000——