5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
+2.36%
6 MONTH PERFORMANCE
+5.02%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
+9.56%
BP p.l.c. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $34.21 | $34.29 (0.23%) | $34.38 | $34.13 | 7.76 M | $88.69 B |
| 01/08/2026 | $33.57 | $34.13 (1.67%) | $34.21 | $33.40 | 11.67 M | $88.28 B |
| 01/07/2026 | $33.65 | $33.67 (0.06%) | $33.93 | $33.58 | 12.19 M | $87.09 B |
| 01/06/2026 | $35.31 | $34.36 (-2.69%) | $35.48 | $34.34 | 16.26 M | $88.87 B |
| 01/05/2026 | $35.56 | $36.12 (1.57%) | $36.23 | $34.63 | 16.04 M | $93.42 B |
| 01/02/2026 | $35.10 | $35.83 (2.08%) | $35.85 | $35.05 | 7.57 M | $92.67 B |
| 12/31/2025 | $34.84 | $34.73 (-0.32%) | $34.84 | $34.56 | 4.01 M | $89.83 B |
| 12/30/2025 | $34.65 | $34.75 (0.29%) | $34.86 | $34.64 | 5.38 M | $89.88 B |
| 12/29/2025 | $34.60 | $34.45 (-0.43%) | $34.60 | $34.28 | 7.54 M | $89.10 B |
| 12/26/2025 | $34.25 | $34.27 (0.06%) | $34.34 | $34.13 | 3.38 M | $88.64 B |
| 12/24/2025 | $34.50 | $34.31 (-0.55%) | $34.56 | $34.26 | 3.13 M | $88.74 B |
| 12/23/2025 | $34.51 | $34.58 (0.2%) | $34.64 | $34.45 | 6.84 M | $89.44 B |
| 12/22/2025 | $34.23 | $34.14 (-0.26%) | $34.60 | $34.10 | 10.10 M | $88.30 B |
| 12/19/2025 | $33.83 | $33.94 (0.33%) | $34.09 | $33.81 | 12.74 M | $87.79 B |
| 12/18/2025 | $34.19 | $33.31 (-2.57%) | $34.19 | $33.22 | 15.23 M | $86.16 B |
| 12/17/2025 | $34.50 | $34.47 (-0.09%) | $34.56 | $34.12 | 7.16 M | $89.16 B |
| 12/16/2025 | $34.46 | $33.76 (-2.03%) | $34.55 | $33.74 | 11.89 M | $87.32 B |
| 12/15/2025 | $35.53 | $35.25 (-0.79%) | $35.53 | $34.96 | 6.06 M | $91.17 B |
| 12/12/2025 | $35.46 | $35.26 (-0.56%) | $35.51 | $35.03 | 6.52 M | $91.20 B |
| 12/11/2025 | $35.72 | $35.53 (-0.53%) | $35.89 | $35.46 | 6.26 M | $91.90 B |
| 12/10/2025 | $35.54 | $35.88 (0.96%) | $35.98 | $35.42 | 6.05 M | $92.80 B |
| 12/09/2025 | $35.79 | $35.55 (-0.67%) | $36.02 | $35.52 | 5.70 M | $91.95 B |
| 12/08/2025 | $35.83 | $35.78 (-0.14%) | $36.10 | $35.71 | 8.21 M | $92.54 B |
| 12/05/2025 | $36.20 | $35.83 (-1.02%) | $36.73 | $35.79 | 12.36 M | $92.67 B |
| 12/04/2025 | $37.01 | $37.23 (0.59%) | $37.44 | $36.97 | 7.95 M | $96.30 B |
| 12/03/2025 | $36.69 | $37.24 (1.5%) | $37.26 | $36.69 | 5.56 M | $96.32 B |
| 12/02/2025 | $36.48 | $36.36 (-0.33%) | $36.52 | $36.17 | 3.69 M | $94.04 B |
| 12/01/2025 | $36.39 | $36.51 (0.33%) | $36.72 | $36.34 | 4.77 M | $94.43 B |
| 11/28/2025 | $35.82 | $36.10 (0.78%) | $36.21 | $35.80 | 2.88 M | $93.37 B |
| 11/26/2025 | $35.83 | $35.93 (0.28%) | $36.11 | $35.80 | 3.99 M | $92.93 B |
| 11/25/2025 | $35.77 | $35.69 (-0.22%) | $35.95 | $35.51 | 5.40 M | $92.31 B |
| 11/24/2025 | $35.64 | $35.91 (0.76%) | $35.97 | $35.42 | 6.69 M | $92.88 B |
| 11/21/2025 | $35.53 | $35.98 (1.27%) | $36.11 | $35.40 | 8.79 M | $93.06 B |
| 11/20/2025 | $36.05 | $35.72 (-0.92%) | $36.41 | $35.63 | 7.07 M | $92.39 B |
| 11/19/2025 | $35.65 | $35.95 (0.84%) | $35.98 | $35.62 | 7.18 M | $92.98 B |
| 11/18/2025 | $35.94 | $36.69 (2.09%) | $36.77 | $35.92 | 8.21 M | $94.90 B |
| 11/17/2025 | $36.53 | $36.50 (-0.08%) | $36.99 | $36.44 | 9.07 M | $94.41 B |
| 11/14/2025 | $36.02 | $36.53 (1.42%) | $36.53 | $35.90 | 7.05 M | $94.48 B |
| 11/13/2025 | $36.92 | $36.49 (-1.16%) | $37.03 | $36.37 | 5.99 M | $94.38 B |
| 11/12/2025 | $36.84 | $36.86 (0.05%) | $37.59 | $36.73 | 8.38 M | $95.34 B |
| 11/11/2025 | $37.24 | $37.35 (0.3%) | $37.64 | $37.24 | 6.25 M | $96.61 B |
| 11/10/2025 | $36.60 | $37.12 (1.42%) | $37.12 | $36.28 | 7.05 M | $96.01 B |
| 11/07/2025 | $35.89 | $36.58 (1.92%) | $36.60 | $35.87 | 6.29 M | $94.61 B |
| 11/06/2025 | $35.61 | $35.82 (0.59%) | $36.02 | $35.59 | 7.10 M | $92.65 B |
| 11/05/2025 | $35.48 | $35.68 (0.56%) | $36.13 | $35.48 | 10.05 M | $92.29 B |
| 11/04/2025 | $35.46 | $35.12 (-0.96%) | $35.60 | $34.89 | 13.63 M | $90.84 B |
| 11/03/2025 | $35.02 | $34.87 (-0.43%) | $35.28 | $34.83 | 5.97 M | $90.19 B |
| 10/31/2025 | $34.86 | $35.13 (0.77%) | $35.15 | $34.59 | 5.82 M | $90.86 B |
| 10/30/2025 | $35.02 | $34.77 (-0.71%) | $35.35 | $34.75 | 10.07 M | $89.93 B |
| 10/29/2025 | $34.67 | $35.20 (1.53%) | $35.47 | $34.66 | 8.74 M | $91.04 B |
| 10/28/2025 | $34.65 | $34.46 (-0.55%) | $34.78 | $34.44 | 5.13 M | $89.13 B |
| 10/27/2025 | $34.77 | $34.77 (0%) | $34.90 | $34.60 | 4.17 M | $89.93 B |
| 10/24/2025 | $34.85 | $34.54 (-0.89%) | $35.05 | $34.54 | 6.01 M | $89.34 B |
| 10/23/2025 | $34.95 | $35.00 (0.14%) | $35.13 | $34.74 | 8.48 M | $90.53 B |
| 10/22/2025 | $33.51 | $34.32 (2.42%) | $34.41 | $33.50 | 7.02 M | $88.77 B |
| 10/21/2025 | $33.21 | $33.16 (-0.15%) | $33.44 | $33.01 | 4.44 M | $85.77 B |
| 10/20/2025 | $33.07 | $33.22 (0.45%) | $33.31 | $32.92 | 5.94 M | $85.92 B |
| 10/17/2025 | $32.93 | $33.13 (0.61%) | $33.18 | $32.88 | 4.88 M | $85.69 B |
| 10/16/2025 | $33.44 | $32.78 (-1.97%) | $33.56 | $32.72 | 6.28 M | $84.79 B |
| 10/15/2025 | $33.42 | $33.34 (-0.24%) | $33.60 | $33.27 | 6.69 M | $86.23 B |
| 10/14/2025 | $32.85 | $33.11 (0.79%) | $33.37 | $32.78 | 8.31 M | $85.64 B |
| 10/13/2025 | $33.70 | $33.70 (0%) | $33.95 | $33.59 | 3.90 M | $87.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
