5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
+3.28%
3 MONTH PERFORMANCE
-7.51%
6 MONTH PERFORMANCE
-18.55%
YEAR-TO-DATE PERFORMANCE
+1.29%
1 YEAR PERFORMANCE
-15.66%
BP p.l.c. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $29.70 | $29.93 (0.77%) | $29.98 | $29.69 | 2.74 M | |
| 12/31/2024 | $29.32 | $29.56 (0.82%) | $29.66 | $29.20 | 8.06 M | $13.40 B |
| 12/30/2024 | $29.09 | $29.09 (0%) | $29.18 | $28.91 | 6.10 M | $13.19 B |
| 12/27/2024 | $28.82 | $28.96 (0.49%) | $29.21 | $28.77 | 6.75 M | $13.13 B |
| 12/26/2024 | $28.81 | $28.85 (0.14%) | $29.05 | $28.70 | 3.81 M | $13.08 B |
| 12/24/2024 | $28.73 | $28.79 (0.21%) | $28.92 | $28.49 | 2.78 M | $13.05 B |
| 12/23/2024 | $28.48 | $28.75 (0.95%) | $28.83 | $28.35 | 6.91 M | $13.03 B |
| 12/20/2024 | $28.21 | $28.60 (1.38%) | $28.74 | $28.14 | 12.75 M | $12.97 B |
| 12/19/2024 | $28.81 | $28.41 (-1.39%) | $28.85 | $28.40 | 10.61 M | $77.28 B |
| 12/18/2024 | $29.25 | $28.54 (-2.43%) | $29.37 | $28.50 | 11.16 M | $77.64 B |
| 12/17/2024 | $28.95 | $29.08 (0.45%) | $29.12 | $28.86 | 10.52 M | $79.10 B |
| 12/16/2024 | $29.52 | $28.95 (-1.93%) | $29.53 | $28.94 | 10.02 M | $78.75 B |
| 12/13/2024 | $30.00 | $29.98 (-0.07%) | $30.08 | $29.70 | 7.29 M | $81.55 B |
| 12/12/2024 | $30.25 | $30.15 (-0.33%) | $30.43 | $30.08 | 7.56 M | $82.01 B |
| 12/11/2024 | $30.17 | $30.33 (0.53%) | $30.39 | $29.93 | 8.74 M | $82.50 B |
| 12/10/2024 | $30.23 | $30.10 (-0.43%) | $30.31 | $30.05 | 8.33 M | $81.88 B |
| 12/09/2024 | $29.92 | $30.09 (0.57%) | $30.46 | $29.80 | 19.69 M | $81.85 B |
| 12/06/2024 | $29.19 | $28.70 (-1.68%) | $29.20 | $28.63 | 13.49 M | $78.07 B |
| 12/05/2024 | $29.09 | $29.14 (0.17%) | $29.19 | $28.91 | 7.62 M | $79.27 B |
| 12/04/2024 | $29.69 | $29.13 (-1.89%) | $29.74 | $29.05 | 8.31 M | $79.24 B |
| 12/03/2024 | $29.52 | $29.45 (-0.24%) | $29.60 | $29.28 | 7.86 M | $80.11 B |
| 12/02/2024 | $29.15 | $28.99 (-0.55%) | $29.20 | $28.68 | 8.93 M | $78.86 B |
| 11/29/2024 | $29.25 | $29.31 (0.21%) | $29.34 | $29.14 | 4.41 M | $79.73 B |
| 11/27/2024 | $29.03 | $29.13 (0.34%) | $29.28 | $28.98 | 6.88 M | $79.24 B |
| 11/26/2024 | $29.30 | $28.96 (-1.16%) | $29.30 | $28.80 | 14.12 M | $78.78 B |
| 11/25/2024 | $29.61 | $29.32 (-0.98%) | $29.70 | $29.20 | 10.47 M | $79.76 B |
| 11/22/2024 | $29.31 | $29.72 (1.4%) | $29.73 | $29.25 | 16.07 M | $80.85 B |
| 11/21/2024 | $29.36 | $29.52 (0.54%) | $29.54 | $29.16 | 18.62 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 |