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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$3.75$4.3478,400——
1974-12-30$3.69$4.27136,000——
1974-12-27$3.63$4.20132,800——
1974-12-26$3.67$4.25116,800——
1974-12-24$3.60$4.1792,800——
1974-12-23$3.56$4.13182,400——
1974-12-20$3.69$4.27158,400——
1974-12-19$3.70$4.28256,000——
1974-12-18$3.66$4.24156,800——
1974-12-17$3.71$4.30289,600——
1974-12-16$3.70$4.28126,400——
1974-12-13$3.65$4.23126,400——
1974-12-12$3.71$4.30252,800——
1974-12-11$3.69$4.27265,600——
1974-12-10$3.64$4.22142,400——
1974-12-09$3.61$4.18121,600——
1974-12-06$3.61$4.18240,000——
1974-12-05$3.63$4.20252,800——
1974-12-04$3.67$4.25227,200——
1974-12-03$3.67$4.25286,400——
1974-12-02$3.72$4.31190,400——
1974-11-29$3.77$4.37203,200——
1974-11-27$3.73$4.33206,400——
1974-11-26$3.77$4.36593,600——
1974-11-25$3.73$4.33200,000——
1974-11-22$3.64$4.22196,800——
1974-11-21$3.67$4.25454,400——
1974-11-20$3.61$4.18331,200——
1974-11-19$3.64$4.22587,200——
1974-11-18$3.77$4.36446,400——
1974-11-15$3.84$4.45508,800——
1974-11-14$3.91$4.53196,800——
1974-11-13$3.84$4.44273,600——
1974-11-12$3.77$4.36360,000——
1974-11-11$3.81$4.4292,800——
1974-11-08$3.79$4.39355,200——
1974-11-07$3.83$4.41476,800——
1974-11-06$3.73$4.30580,800——
1974-11-05$3.63$4.18552,000——
1974-11-04$3.50$4.03340,800——
1974-11-01$3.55$4.09728,000——
1974-10-31$3.56$4.10540,800——
1974-10-30$3.45$3.97313,600——
1974-10-29$3.44$3.96355,200——
1974-10-28$3.25$3.7436,800——
1974-10-25$3.25$3.74105,600——
1974-10-24$3.19$3.67179,200——
1974-10-23$3.31$3.82203,200——
1974-10-22$3.34$3.85459,200——
1974-10-21$3.31$3.82228,800——
1974-10-18$3.13$3.61409,600——
1974-10-17$3.14$3.62235,200——
1974-10-16$3.15$3.63244,800——
1974-10-15$3.14$3.62219,200——
1974-10-14$3.25$3.74251,200——
1974-10-11$3.25$3.74187,200——
1974-10-10$3.21$3.70316,800——
1974-10-09$3.06$3.53137,600——
1974-10-08$2.83$3.2672,000——
1974-10-07$2.80$3.22108,800——
1974-10-04$2.78$3.20240,000——
1974-10-03$2.80$3.22128,000——
1974-10-02$2.81$3.2486,400——
1974-10-01$2.86$3.29264,000——
1974-09-30$2.86$3.29232,000——
1974-09-27$2.94$3.38169,600——
1974-09-26$2.94$3.38174,400——
1974-09-25$3.02$3.47147,200——
1974-09-24$2.97$3.4256,000——
1974-09-23$3.00$3.46264,000——
1974-09-20$2.91$3.36206,400——
1974-09-19$2.94$3.38363,200——
1974-09-18$2.86$3.2992,800——
1974-09-17$2.84$3.2865,600——
1974-09-16$2.73$3.15222,400——
1974-09-13$2.66$3.06499,200——
1974-09-12$2.78$3.20156,800——
1974-09-11$2.86$3.2991,200——
1974-09-10$2.83$3.26212,800——
1974-09-09$2.97$3.4284,800——
1974-09-06$3.00$3.46304,000——
1974-09-05$3.06$3.53267,200——
1974-09-04$2.80$3.22206,400——
1974-09-03$2.70$3.11377,600——
1974-08-30$2.67$3.08262,400——
1974-08-29$2.53$2.92246,400——
1974-08-28$2.42$2.79203,200——
1974-08-27$2.41$2.77169,600——
1974-08-26$2.41$2.77284,800——
1974-08-23$2.39$2.75224,000——
1974-08-22$2.53$2.9280,000——
1974-08-21$2.57$2.9673,600——
1974-08-20$2.59$2.99444,800——
1974-08-19$2.55$2.93272,000——
1974-08-16$2.59$2.99291,200——
1974-08-15$2.59$2.98222,400——
1974-08-14$2.58$2.97161,600——
1974-08-13$2.66$3.06128,000——
1974-08-12$2.77$3.1981,600——
1974-08-09$2.84$3.2576,800——
1974-08-08$2.86$3.27174,400——
1974-08-07$2.84$3.25137,600——
1974-08-06$2.81$3.22308,800——
1974-08-05$2.69$3.07254,400——
1974-08-02$2.73$3.13116,800——
1974-08-01$2.73$3.1351,200——
1974-07-31$2.78$3.18112,000——
1974-07-30$2.80$3.2096,000——
1974-07-29$2.83$3.23185,600——
1974-07-26$2.90$3.31132,800——
1974-07-25$3.00$3.43268,800——
1974-07-24$3.00$3.43160,000——
1974-07-23$2.91$3.32329,600——
1974-07-22$2.82$3.22302,400——
1974-07-19$2.94$3.36134,400——
1974-07-18$2.97$3.39331,200——
1974-07-17$3.06$3.50140,800——
1974-07-16$3.09$3.54128,000——
1974-07-15$3.15$3.60105,600——
1974-07-12$3.13$3.57932,800——
1974-07-11$3.05$3.48321,600——
1974-07-10$3.09$3.54224,000——
1974-07-09$3.16$3.62316,800——
1974-07-08$3.13$3.57350,400——
1974-07-05$3.27$3.7335,200——
1974-07-03$3.25$3.72256,000——
1974-07-02$3.23$3.70270,400——
1974-07-01$3.25$3.72368,000——
1974-06-28$3.23$3.70150,400——
1974-06-27$3.27$3.73281,600——
1974-06-26$3.35$3.83280,000——
1974-06-25$3.33$3.8167,200——
1974-06-24$3.29$3.76142,400——
1974-06-21$3.31$3.79158,400——
1974-06-20$3.32$3.80177,600——
1974-06-19$3.32$3.80140,800——
1974-06-18$3.34$3.81107,200——
1974-06-17$3.39$3.88176,000——
1974-06-14$3.42$3.91107,200——
1974-06-13$3.45$3.9486,400——
1974-06-12$3.44$3.93150,400——
1974-06-11$3.45$3.95227,200——
1974-06-10$3.44$3.9396,000——
1974-06-07$3.42$3.91612,800——
1974-06-06$3.22$3.68216,000——
1974-06-05$3.13$3.57353,600——
1974-06-04$3.16$3.61700,800——
1974-06-03$3.14$3.59433,600——
1974-05-31$3.05$3.48547,200——
1974-05-30$3.11$3.55169,600——
1974-05-29$3.13$3.58121,600——
1974-05-28$3.16$3.62148,800——
1974-05-24$3.14$3.59550,400——
1974-05-23$3.16$3.61481,600——
1974-05-22$3.35$3.83401,600——
1974-05-21$3.52$4.02670,400——
1974-05-20$3.57$4.08140,800——
1974-05-17$3.52$4.02336,000——
1974-05-16$3.61$4.13211,200——
1974-05-15$3.63$4.14326,400——
1974-05-14$3.69$4.22102,400——
1974-05-13$3.70$4.23254,400——
1974-05-10$3.70$4.20243,200——
1974-05-09$3.66$4.16211,200——
1974-05-08$3.61$4.1067,200——
1974-05-07$3.59$4.09200,000——
1974-05-06$3.55$4.03153,600——
1974-05-03$3.52$4.00208,000——
1974-05-02$3.50$3.98320,000——
1974-05-01$3.52$4.01435,200——
1974-04-30$3.44$3.91414,400——
1974-04-29$3.39$3.85377,600——
1974-04-26$3.39$3.85384,000——
1974-04-25$3.28$3.73414,400——
1974-04-24$3.38$3.84384,000——
1974-04-23$3.48$3.95126,400——
1974-04-22$3.52$4.00590,400——
1974-04-19$3.49$3.97169,600——
1974-04-18$3.50$3.98126,400——
1974-04-17$3.50$3.98174,400——
1974-04-16$3.44$3.91507,200——
1974-04-15$3.34$3.8073,600——
1974-04-11$3.31$3.77403,200——
1974-04-10$3.34$3.80193,600——
1974-04-09$3.38$3.84222,400——
1974-04-08$3.34$3.80396,800——
1974-04-05$3.33$3.78641,600——
1974-04-04$3.41$3.88432,000——
1974-04-03$3.34$3.80651,200——
1974-04-02$3.42$3.891,025,600——
1974-04-01$3.52$4.01716,800——
1974-03-29$3.59$4.09236,800——
1974-03-28$3.57$4.06577,600——
1974-03-27$3.68$4.18369,600——
1974-03-26$3.75$4.26312,000——
1974-03-25$3.75$4.26185,600——
1974-03-22$3.77$4.28470,400——
1974-03-21$3.79$4.31203,200——
1974-03-20$3.81$4.33107,200——
1974-03-19$3.83$4.35609,600——
1974-03-18$3.86$4.39387,200——
1974-03-15$3.95$4.49180,800——
1974-03-14$4.05$4.61212,800——
1974-03-13$4.09$4.65155,200——
1974-03-12$4.06$4.62190,400——
1974-03-11$4.09$4.65172,800——
1974-03-08$4.02$4.56169,600——
1974-03-07$3.86$4.39185,600——
1974-03-06$4.00$4.55448,000——
1974-03-05$4.05$4.60299,200——
1974-03-04$4.02$4.56195,200——
1974-03-01$4.13$4.69124,800——
1974-02-28$4.28$4.87353,600——
1974-02-27$4.20$4.78236,800——
1974-02-26$4.06$4.62342,400——
1974-02-25$3.94$4.48200,000——
1974-02-22$3.95$4.49281,600——
1974-02-21$3.79$4.31174,400——
1974-02-20$3.79$4.31134,400——
1974-02-19$3.77$4.28224,000——
1974-02-15$3.83$4.35291,200——
1974-02-14$3.78$4.30112,000——
1974-02-13$3.75$4.26241,600——
1974-02-12$3.79$4.3192,800——
1974-02-11$3.74$4.2572,000——
1974-02-08$3.77$4.28321,600——
1974-02-07$3.84$4.35446,400——
1974-02-06$3.86$4.36241,600——
1974-02-05$3.88$4.38600,000——
1974-02-04$3.75$4.24147,200——
1974-02-01$3.81$4.31454,400——
1974-01-31$3.91$4.42507,200——
1974-01-30$3.80$4.29592,000——
1974-01-29$3.65$4.12593,600——
1974-01-28$3.71$4.19614,400——
1974-01-25$3.84$4.35372,800——
1974-01-24$3.92$4.43433,600——
1974-01-23$3.93$4.44648,000——
1974-01-22$4.00$4.52385,600——
1974-01-21$3.97$4.49816,000——
1974-01-18$4.05$4.58659,200——
1974-01-17$4.34$4.911,060,800——
1974-01-16$4.43$5.01539,200——
1974-01-15$4.21$4.76276,800——
1974-01-14$4.14$4.68379,200——
1974-01-11$4.25$4.80675,200——
1974-01-10$4.50$5.091,022,400——
1974-01-09$4.61$5.211,296,000——
1974-01-08$5.05$5.71568,000——
1974-01-07$5.27$5.95419,200——
1974-01-04$5.28$5.97875,200——
1974-01-03$5.08$5.74300,800——
1974-01-02$4.84$5.48198,400——