-
5 DAY PERFORMANCE
+1.90% -
1 MONTH PERFORMANCE
-6.49% -
3 MONTH PERFORMANCE
-11.85% -
6 MONTH PERFORMANCE
-19.23% -
YEAR-TO-DATE PERFORMANCE
-16.58% -
1 YEAR PERFORMANCE
-16.27%
BP p.l.c. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $29.36 | $29.52 (0.54%) | $29.54 | $29.16 | 18.06 M | $80.30 B |
| 11/20/2024 | $29.04 | $29.08 (0.14%) | $29.13 | $28.83 | 11.46 M | $79.10 B |
| 11/19/2024 | $28.98 | $29.09 (0.38%) | $29.17 | $28.89 | 11.69 M | $79.13 B |
| 11/18/2024 | $29.30 | $29.42 (0.41%) | $29.50 | $29.24 | 10.18 M | $80.03 B |
| 11/15/2024 | $29.10 | $28.98 (-0.41%) | $29.22 | $28.83 | 8.12 M | $78.83 B |
| 11/14/2024 | $28.89 | $29.05 (0.55%) | $29.07 | $28.76 | 11.09 M | $79.02 B |
| 11/13/2024 | $28.14 | $28.57 (1.53%) | $28.67 | $27.82 | 12.24 M | $77.72 B |
| 11/12/2024 | $28.52 | $28.16 (-1.26%) | $28.59 | $28.03 | 14.62 M | $76.60 B |
| 11/11/2024 | $28.93 | $28.92 (-0.03%) | $29.02 | $28.74 | 9.53 M | $78.67 B |
| 11/08/2024 | $29.20 | $28.93 (-0.92%) | $29.23 | $28.80 | 11.14 M | $78.70 B |
| 11/07/2024 | $30.48 | $30.29 (-0.62%) | $30.50 | $30.13 | 7.59 M | $82.40 B |
| 11/06/2024 | $29.70 | $30.16 (1.55%) | $30.25 | $29.58 | 10.52 M | $82.04 B |
| 11/05/2024 | $29.99 | $29.96 (-0.1%) | $30.12 | $29.82 | 9.06 M | $81.50 B |
| 11/04/2024 | $29.67 | $29.73 (0.2%) | $29.95 | $29.63 | 8.70 M | $80.87 B |
| 11/01/2024 | $29.68 | $29.23 (-1.52%) | $29.70 | $29.19 | 8.96 M | $79.51 B |
| 10/31/2024 | $29.17 | $29.36 (0.65%) | $29.49 | $29.01 | 11.20 M | $79.87 B |
| 10/30/2024 | $29.24 | $29.02 (-0.75%) | $29.52 | $29.00 | 21.97 M | $78.94 B |
| 10/29/2024 | $29.90 | $29.36 (-1.81%) | $29.92 | $29.36 | 21.58 M | $79.87 B |
| 10/28/2024 | $30.78 | $31.05 (0.88%) | $31.13 | $30.72 | 11.99 M | $84.46 B |
| 10/25/2024 | $31.60 | $31.52 (-0.25%) | $31.68 | $31.37 | 4.48 M | $87.15 B |
| 10/24/2024 | $31.56 | $31.30 (-0.82%) | $31.64 | $31.08 | 6.00 M | $86.55 B |
| 10/23/2024 | $31.37 | $31.31 (-0.19%) | $31.46 | $31.07 | 6.29 M | $86.57 B |
| 10/22/2024 | $31.49 | $31.58 (0.29%) | $31.67 | $31.42 | 4.39 M | $87.32 B |
| 10/21/2024 | $31.73 | $31.47 (-0.82%) | $31.86 | $31.45 | 6.85 M | $87.02 B |
| 10/18/2024 | $31.39 | $31.33 (-0.19%) | $31.41 | $31.09 | 4.47 M | $86.63 B |
| 10/17/2024 | $31.04 | $31.32 (0.9%) | $31.35 | $30.97 | 8.12 M | $86.60 B |
| 10/16/2024 | $31.07 | $30.93 (-0.45%) | $31.13 | $30.83 | 6.39 M | $85.52 B |
| 10/15/2024 | $30.85 | $30.74 (-0.36%) | $31.09 | $30.70 | 13.18 M | $85.00 B |
| 10/14/2024 | $31.90 | $31.99 (0.28%) | $32.11 | $31.83 | 5.52 M | $88.45 B |
| 10/11/2024 | $32.07 | $32.11 (0.12%) | $32.33 | $32.04 | 7.46 M | $88.79 B |
| 10/10/2024 | $32.15 | $32.34 (0.59%) | $32.40 | $31.95 | 5.89 M | $89.42 B |
| 10/09/2024 | $31.67 | $31.98 (0.98%) | $32.08 | $31.59 | 6.04 M | $88.43 B |
| 10/08/2024 | $32.45 | $32.03 (-1.29%) | $32.47 | $31.86 | 9.04 M | $88.56 B |
| 10/07/2024 | $33.09 | $33.14 (0.15%) | $33.29 | $33.01 | 5.84 M | $91.63 B |
| 10/04/2024 | $32.65 | $32.88 (0.7%) | $33.05 | $32.49 | 10.11 M | $90.91 B |
| 10/03/2024 | $32.04 | $32.46 (1.31%) | $32.54 | $31.89 | 10.75 M | $89.75 B |
| 10/02/2024 | $32.59 | $32.37 (-0.68%) | $32.64 | $32.15 | 7.98 M | $89.50 B |
| 10/01/2024 | $31.35 | $32.09 (2.36%) | $32.27 | $31.29 | 13.70 M | $88.73 B |
| 09/30/2024 | $31.41 | $31.39 (-0.06%) | $31.73 | $31.30 | 7.31 M | $86.79 B |
| 09/27/2024 | $31.00 | $31.42 (1.35%) | $31.47 | $30.90 | 11.50 M | $86.88 B |
| 09/26/2024 | $30.53 | $30.79 (0.85%) | $31.00 | $30.52 | 16.45 M | $85.14 B |
| 09/25/2024 | $32.39 | $31.68 (-2.19%) | $32.42 | $31.66 | 8.94 M | $87.60 B |
| 09/24/2024 | $33.13 | $32.83 (-0.91%) | $33.17 | $32.74 | 7.70 M | $90.78 B |
| 09/23/2024 | $32.72 | $32.86 (0.43%) | $33.09 | $32.66 | 7.62 M | $90.86 B |
| 09/20/2024 | $32.59 | $32.64 (0.15%) | $32.76 | $32.34 | 8.27 M | $90.25 B |
| 09/19/2024 | $33.11 | $32.76 (-1.06%) | $33.20 | $32.71 | 11.51 M | $90.58 B |
| 09/18/2024 | $32.61 | $32.43 (-0.55%) | $32.81 | $32.38 | 6.13 M | $89.67 B |
| 09/17/2024 | $32.24 | $32.55 (0.96%) | $32.59 | $32.19 | 6.97 M | $90.00 B |
| 09/16/2024 | $32.26 | $32.30 (0.12%) | $32.43 | $32.05 | 9.37 M | $89.31 B |
| 09/13/2024 | $31.86 | $31.84 (-0.06%) | $32.02 | $31.71 | 6.43 M | $88.04 B |
| 09/12/2024 | $31.32 | $31.58 (0.83%) | $31.68 | $31.22 | 8.16 M | $87.32 B |
| 09/11/2024 | $31.43 | $31.29 (-0.45%) | $31.45 | $30.97 | 8.23 M | $86.52 B |
| 09/10/2024 | $31.71 | $31.15 (-1.77%) | $31.72 | $30.67 | 12.81 M | $86.13 B |
| 09/09/2024 | $31.89 | $31.80 (-0.28%) | $32.05 | $31.78 | 8.01 M | $87.93 B |
| 09/06/2024 | $32.28 | $31.90 (-1.18%) | $32.39 | $31.77 | 10.26 M | $88.20 B |
| 09/05/2024 | $32.75 | $32.35 (-1.22%) | $32.76 | $32.31 | 7.13 M | $89.45 B |
| 09/04/2024 | $32.71 | $32.41 (-0.92%) | $32.93 | $32.34 | 7.38 M | $89.61 B |
| 09/03/2024 | $33.00 | $32.87 (-0.39%) | $33.07 | $32.71 | 9.50 M | $90.89 B |
| 08/30/2024 | $33.83 | $33.96 (0.38%) | $34.00 | $33.70 | 5.68 M | $93.90 B |
| 08/29/2024 | $34.31 | $34.47 (0.47%) | $34.50 | $34.14 | 4.66 M | $95.31 B |
| 08/28/2024 | $33.99 | $34.23 (0.71%) | $34.25 | $33.92 | 4.09 M | $94.65 B |
| 08/27/2024 | $34.51 | $34.38 (-0.38%) | $34.52 | $34.17 | 4.02 M | $95.06 B |
| 08/26/2024 | $34.40 | $34.39 (-0.03%) | $34.59 | $34.24 | 3.71 M | $95.09 B |
| 08/23/2024 | $33.78 | $34.11 (0.98%) | $34.12 | $33.67 | 5.22 M | $94.32 B |
| 08/22/2024 | $33.44 | $33.50 (0.18%) | $33.62 | $33.38 | 5.31 M | $92.63 B |