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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$41.64$233.686,353,800——
2012-12-28$41.22$231.334,196,000——
2012-12-27$41.62$233.574,664,200——
2012-12-26$41.68$233.912,819,800——
2012-12-24$41.72$234.132,415,200——
2012-12-21$42.12$236.385,972,800——
2012-12-20$42.23$237.004,834,900——
2012-12-19$42.11$236.326,572,700——
2012-12-18$42.02$235.826,069,300——
2012-12-17$41.71$234.085,333,100——
2012-12-14$41.39$232.284,557,900——
2012-12-13$41.47$232.735,406,000——
2012-12-12$41.62$233.574,231,000——
2012-12-11$41.17$231.052,661,100——
2012-12-10$40.99$230.043,543,700——
2012-12-07$41.07$230.494,275,900——
2012-12-06$41.31$231.833,527,300——
2012-12-05$41.31$231.835,483,000——
2012-12-04$41.00$230.096,042,600——
2012-12-03$41.19$231.164,180,300——
2012-11-30$41.76$234.364,297,800——
2012-11-29$41.30$231.784,693,500——
2012-11-28$41.48$232.798,763,400——
2012-11-27$41.35$232.063,288,100——
2012-11-26$41.60$233.464,333,300——
2012-11-23$42.02$235.822,263,300——
2012-11-21$41.60$233.464,318,800——
2012-11-20$41.22$231.334,698,700——
2012-11-19$41.23$231.385,814,900——
2012-11-16$40.03$224.656,614,000——
2012-11-15$40.30$226.167,861,200——
2012-11-14$40.16$225.384,131,700——
2012-11-13$40.54$227.514,664,000——
2012-11-12$40.95$229.813,487,200——
2012-11-09$40.84$229.194,234,200——
2012-11-08$40.81$229.037,774,200——
2012-11-07$41.85$234.8612,367,200——
2012-11-06$43.10$238.855,839,300——
2012-11-05$42.24$234.086,367,600——
2012-11-02$42.54$235.745,005,500——
2012-11-01$43.02$238.406,093,100——
2012-10-31$42.89$237.689,123,600——
2012-10-26$41.73$231.264,404,500——
2012-10-25$41.77$231.484,514,800——
2012-10-24$41.77$231.486,227,700——
2012-10-23$41.40$229.438,657,600——
2012-10-22$42.65$236.358,459,200——
2012-10-19$43.10$238.855,598,900——
2012-10-18$43.53$241.2315,584,700——
2012-10-17$43.54$241.2910,609,700——
2012-10-16$42.30$234.414,761,600——
2012-10-15$41.56$230.314,374,300——
2012-10-12$41.84$231.863,732,600——
2012-10-11$42.12$233.423,280,600——
2012-10-10$41.79$231.593,617,000——
2012-10-09$42.02$232.863,827,100——
2012-10-08$42.26$234.192,413,500——
2012-10-05$42.15$233.583,209,500——
2012-10-04$42.57$235.916,333,300——
2012-10-03$42.25$234.144,046,200——
2012-10-02$42.71$236.695,697,800——
2012-10-01$42.22$233.974,195,200——
2012-09-28$42.36$234.753,425,500——
2012-09-27$43.04$238.523,518,300——
2012-09-26$42.37$234.803,957,000——
2012-09-25$43.01$238.354,997,000——
2012-09-24$43.26$239.733,500,600——
2012-09-21$43.00$238.293,358,400——
2012-09-20$43.29$239.904,772,500——
2012-09-19$43.09$238.794,113,500——
2012-09-18$42.87$237.576,482,400——
2012-09-17$43.27$239.7910,434,300——
2012-09-14$43.86$243.068,227,000——
2012-09-13$43.62$241.736,488,700——
2012-09-12$42.58$235.974,112,200——
2012-09-11$42.57$235.9111,676,700——
2012-09-10$42.04$232.976,000,400——
2012-09-07$41.93$232.365,598,900——
2012-09-06$41.18$228.214,986,200——
2012-09-05$40.36$223.668,242,800——
2012-09-04$41.63$230.702,319,100——
2012-08-31$42.06$233.083,425,500——
2012-08-30$41.91$232.252,500,400——
2012-08-29$41.97$232.592,269,300——
2012-08-28$42.18$233.753,073,800——
2012-08-27$42.20$233.862,608,000——
2012-08-24$42.19$233.803,388,300——
2012-08-23$42.25$234.142,983,600——
2012-08-22$42.64$236.303,425,100——
2012-08-21$42.40$234.973,706,400——
2012-08-20$42.69$236.582,431,300——
2012-08-17$42.72$236.743,593,200——
2012-08-16$42.75$236.913,499,600——
2012-08-15$42.44$235.193,113,300——
2012-08-14$42.18$233.754,281,300——
2012-08-13$42.09$233.252,543,100——
2012-08-10$42.40$234.973,167,000——
2012-08-09$42.22$233.974,882,600——
2012-08-08$42.24$234.084,899,700——
2012-08-07$42.50$232.868,851,300——
2012-08-06$41.47$227.224,371,700——
2012-08-03$41.03$224.816,103,400——
2012-08-02$39.95$218.896,492,900——
2012-08-01$40.15$219.998,788,900——
2012-07-31$39.90$218.6213,357,300——
2012-07-30$41.82$229.145,252,100——
2012-07-27$41.55$227.667,428,000——
2012-07-26$40.91$224.156,500,600——
2012-07-25$39.88$218.515,229,000——
2012-07-24$39.81$218.125,014,600——
2012-07-23$40.40$221.365,163,500——
2012-07-20$41.55$227.665,019,700——
2012-07-19$41.86$229.364,746,700——
2012-07-18$41.74$228.704,876,900——
2012-07-17$41.69$228.427,844,400——
2012-07-16$41.35$226.566,676,000——
2012-07-13$40.95$224.376,472,100——
2012-07-12$40.30$220.816,874,600——
2012-07-11$40.29$220.754,353,800——
2012-07-10$39.65$217.254,031,300——
2012-07-09$39.67$217.363,067,600——
2012-07-06$39.63$217.145,688,100——
2012-07-05$40.35$221.084,119,600——
2012-07-03$40.81$223.604,142,300——
2012-07-02$40.69$222.955,062,100——
2012-06-29$40.54$222.1210,574,200——
2012-06-28$38.53$211.114,138,900——
2012-06-27$38.24$209.525,403,500——
2012-06-26$37.81$207.176,097,900——
2012-06-25$37.66$206.344,565,500——
2012-06-22$38.37$210.234,681,500——
2012-06-21$37.92$207.7710,639,600——
2012-06-20$39.99$219.114,938,300——
2012-06-19$40.24$220.486,269,700——
2012-06-18$39.52$216.534,552,900——
2012-06-15$40.21$220.327,102,900——
2012-06-14$39.39$215.8210,254,000——
2012-06-13$38.83$212.755,594,500——
2012-06-12$39.02$213.805,844,100——
2012-06-11$38.29$209.807,014,600——
2012-06-08$38.10$208.754,652,500——
2012-06-07$38.48$210.846,392,700——
2012-06-06$38.19$209.257,129,200——
2012-06-05$36.81$201.694,571,300——
2012-06-04$36.58$200.435,837,900——
2012-06-01$36.76$201.4111,403,600——
2012-05-31$36.46$199.7710,844,900——
2012-05-30$37.02$202.846,477,400——
2012-05-29$38.11$208.816,356,500——
2012-05-25$38.36$210.185,099,700——
2012-05-24$38.23$209.475,913,100——
2012-05-23$37.92$207.776,859,800——
2012-05-22$37.85$207.388,179,100——
2012-05-21$37.71$206.626,330,000——
2012-05-18$37.10$203.289,616,500——
2012-05-17$37.50$205.4710,981,000——
2012-05-16$38.18$209.196,015,700——
2012-05-15$38.18$209.196,842,700——
2012-05-14$38.86$212.923,860,200——
2012-05-11$39.65$217.254,645,500——
2012-05-10$39.78$217.965,784,300——
2012-05-09$39.26$215.1111,376,600——
2012-05-08$40.42$218.849,465,000——
2012-05-07$41.33$223.764,114,800——
2012-05-04$40.96$221.766,286,000——
2012-05-03$42.02$227.505,926,700——
2012-05-02$42.36$229.347,384,300——
2012-05-01$42.70$231.189,676,300——
2012-04-30$43.41$235.022,576,400——
2012-04-27$43.53$235.673,971,100——
2012-04-26$43.29$234.376,147,000——
2012-04-25$42.19$228.426,655,500——
2012-04-24$41.91$226.9010,420,400——
2012-04-23$41.95$227.125,708,100——
2012-04-20$41.99$227.348,375,900——
2012-04-19$42.50$230.104,643,400——
2012-04-18$43.20$233.894,375,900——
2012-04-17$43.27$234.274,521,500——
2012-04-16$42.51$230.154,895,500——
2012-04-13$42.15$228.205,319,500——
2012-04-12$42.96$232.595,359,000——
2012-04-11$42.05$227.666,796,700——
2012-04-10$42.30$229.017,275,600——
2012-04-09$43.26$234.214,410,100——
2012-04-05$43.37$234.817,831,400——
2012-04-04$43.33$234.5910,677,900——
2012-04-03$44.51$240.985,333,900——
2012-04-02$45.34$245.476,212,100——
2012-03-30$45.00$243.639,395,200——
2012-03-29$44.35$240.118,496,100——
2012-03-28$44.70$242.015,386,500——
2012-03-27$44.90$243.097,580,000——
2012-03-26$46.23$250.293,662,700——
2012-03-23$45.59$246.833,559,300——
2012-03-22$45.30$245.266,422,700——
2012-03-21$46.00$249.056,997,700——
2012-03-20$46.22$250.248,244,600——
2012-03-19$46.92$254.036,203,400——
2012-03-16$46.83$253.549,926,900——
2012-03-15$46.69$252.788,729,900——
2012-03-14$46.70$252.848,380,800——
2012-03-13$47.33$256.254,110,000——
2012-03-12$46.72$252.945,006,800——
2012-03-09$46.69$252.7810,283,600——
2012-03-08$47.11$255.065,905,400——
2012-03-07$46.54$251.975,261,100——
2012-03-06$46.23$250.2910,551,800——
2012-03-05$47.96$259.6621,032,600——
2012-03-02$47.50$257.176,739,100——
2012-03-01$47.84$259.016,451,900——
2012-02-29$47.16$255.336,679,600——
2012-02-28$47.84$259.018,911,200——
2012-02-27$47.54$257.3813,694,600——
2012-02-24$46.99$254.417,624,900——
2012-02-23$47.27$255.928,536,800——
2012-02-22$46.87$253.7620,119,500——
2012-02-21$47.16$255.338,462,000——
2012-02-17$47.62$257.8212,135,500——
2012-02-16$46.65$252.575,509,900——
2012-02-15$45.96$248.837,563,600——
2012-02-14$46.47$248.9912,258,400——
2012-02-13$47.37$253.819,665,400——
2012-02-10$46.35$248.3510,779,200——
2012-02-09$46.77$250.608,458,700——
2012-02-08$46.97$251.6712,378,300——
2012-02-07$46.60$249.6911,373,200——
2012-02-06$46.87$251.148,785,400——
2012-02-03$46.57$249.5312,074,800——
2012-02-02$45.53$243.967,513,300——
2012-02-01$45.55$244.0611,902,000——
2012-01-31$45.91$245.9923,364,500——
2012-01-30$44.14$236.5110,780,900——
2012-01-27$43.70$234.158,780,000——
2012-01-26$44.77$239.886,681,200——
2012-01-25$44.90$240.585,846,400——
2012-01-24$44.70$239.516,135,500——
2012-01-23$44.63$239.136,455,300——
2012-01-20$44.02$235.869,085,400——
2012-01-19$44.71$239.567,487,300——
2012-01-18$44.56$238.765,602,700——
2012-01-17$44.24$237.045,930,600——
2012-01-13$43.77$234.534,711,400——
2012-01-12$44.20$236.835,863,200——
2012-01-11$44.06$236.086,427,000——
2012-01-10$44.39$237.856,711,600——
2012-01-09$44.07$236.133,641,400——
2012-01-06$44.08$236.195,976,000——
2012-01-05$44.25$237.105,570,700——
2012-01-04$44.75$239.786,883,900——
2012-01-03$44.14$236.517,315,800——