5 DAY PERFORMANCE
+6.54%
1 MONTH PERFORMANCE
-17.21%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
-9.58%
YEAR-TO-DATE PERFORMANCE
-4.16%
1 YEAR PERFORMANCE
-25.29%
BP p.l.c. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $28.20 | $28.32 (0.43%) | $28.74 | $28.12 | 8.89 M | $74.98 B |
| 04/16/2025 | $27.86 | $27.66 (-0.72%) | $28.19 | $27.46 | 10.61 M | $73.23 B |
| 04/15/2025 | $27.27 | $27.21 (-0.22%) | $27.77 | $27.18 | 10.15 M | $72.04 B |
| 04/14/2025 | $27.41 | $26.91 (-1.82%) | $27.41 | $26.55 | 13.78 M | $71.25 B |
| 04/11/2025 | $26.14 | $26.59 (1.72%) | $26.74 | $25.79 | 17.25 M | $70.40 B |
| 04/10/2025 | $27.30 | $26.23 (-3.92%) | $27.31 | $25.91 | 15.25 M | $69.44 B |
| 04/09/2025 | $25.70 | $27.90 (8.56%) | $28.19 | $25.22 | 18.53 M | $73.87 B |
| 04/08/2025 | $27.90 | $26.11 (-6.42%) | $27.91 | $25.75 | 13.56 M | $69.13 B |
| 04/07/2025 | $26.80 | $27.17 (1.38%) | $28.33 | $26.43 | 20.04 M | $71.93 B |
| 04/04/2025 | $29.78 | $28.38 (-4.7%) | $29.88 | $28.26 | 23.09 M | $75.14 B |
| 04/03/2025 | $32.19 | $31.34 (-2.64%) | $32.56 | $31.27 | 19.51 M | $82.97 B |
| 04/02/2025 | $33.85 | $33.81 (-0.12%) | $33.89 | $33.60 | 6.10 M | $89.51 B |
| 04/01/2025 | $33.54 | $33.81 (0.81%) | $33.82 | $33.37 | 5.68 M | $89.51 B |
| 03/31/2025 | $33.66 | $33.79 (0.39%) | $34.02 | $33.58 | 6.05 M | $89.46 B |
| 03/28/2025 | $34.24 | $33.86 (-1.11%) | $34.24 | $33.73 | 7.09 M | $89.65 B |
| 03/27/2025 | $34.48 | $34.41 (-0.2%) | $34.79 | $34.35 | 7.56 M | $91.10 B |
| 03/26/2025 | $34.64 | $34.42 (-0.64%) | $34.84 | $34.30 | 10.73 M | $91.13 B |
| 03/25/2025 | $34.75 | $34.29 (-1.32%) | $34.94 | $34.24 | 10.23 M | $90.78 B |
| 03/24/2025 | $34.42 | $34.11 (-0.9%) | $34.66 | $33.96 | 10.09 M | $90.31 B |
| 03/21/2025 | $34.63 | $34.55 (-0.23%) | $34.89 | $34.38 | 40.92 M | $91.47 B |
| 03/20/2025 | $34.47 | $34.75 (0.81%) | $34.95 | $34.39 | 21.31 M | $92.00 B |
| 03/19/2025 | $34.24 | $34.61 (1.08%) | $34.66 | $34.00 | 14.02 M | $91.63 B |
| 03/18/2025 | $34.11 | $34.22 (0.32%) | $34.23 | $33.84 | 10.24 M | $90.60 B |
| 03/17/2025 | $33.41 | $33.76 (1.05%) | $33.81 | $33.36 | 10.81 M | $89.38 B |
| 03/14/2025 | $32.75 | $33.39 (1.95%) | $33.47 | $32.67 | 12.62 M | $88.40 B |
| 03/13/2025 | $32.30 | $32.37 (0.22%) | $32.58 | $32.17 | 6.95 M | $85.70 B |
| 03/12/2025 | $31.79 | $32.20 (1.29%) | $32.50 | $31.72 | 8.48 M | $85.25 B |
| 03/11/2025 | $32.34 | $31.98 (-1.11%) | $32.40 | $31.66 | 9.32 M | $84.67 B |
| 03/10/2025 | $32.53 | $32.21 (-0.98%) | $32.66 | $31.84 | 12.74 M | $85.28 B |
| 03/07/2025 | $31.93 | $32.07 (0.44%) | $32.26 | $31.88 | 8.86 M | $84.91 B |
| 03/06/2025 | $31.56 | $31.71 (0.48%) | $32.00 | $31.43 | 8.61 M | $83.95 B |
| 03/05/2025 | $31.49 | $31.88 (1.24%) | $32.03 | $31.28 | 9.90 M | $84.40 B |
| 03/04/2025 | $31.19 | $31.44 (0.8%) | $31.86 | $30.99 | 14.14 M | $83.24 B |
| 03/03/2025 | $33.34 | $31.81 (-4.59%) | $33.42 | $31.53 | 13.06 M | $84.22 B |
| 02/28/2025 | $32.81 | $33.12 (0.94%) | $33.26 | $32.65 | 8.72 M | $87.69 B |
| 02/27/2025 | $32.74 | $33.12 (1.16%) | $33.53 | $32.69 | 10.34 M | $87.69 B |
| 02/26/2025 | $32.57 | $32.68 (0.34%) | $32.79 | $32.28 | 14.44 M | $86.52 B |
| 02/25/2025 | $33.90 | $33.23 (-1.98%) | $33.95 | $33.07 | 14.68 M | $87.98 B |
| 02/24/2025 | $33.93 | $33.74 (-0.56%) | $33.93 | $33.63 | 8.70 M | $89.33 B |
| 02/21/2025 | $34.05 | $33.89 (-0.47%) | $34.12 | $33.70 | 12.50 M | $89.72 B |
| 02/20/2025 | $34.57 | $34.65 (0.23%) | $34.81 | $34.53 | 10.50 M | $91.74 B |
| 02/19/2025 | $34.92 | $34.54 (-1.09%) | $35.32 | $34.53 | 9.95 M | $91.45 B |
| 02/18/2025 | $34.89 | $35.31 (1.2%) | $35.36 | $34.77 | 12.31 M | $93.48 B |
| 02/14/2025 | $35.30 | $35.00 (-0.85%) | $35.55 | $34.99 | 13.15 M | $92.66 B |
| 02/13/2025 | $34.68 | $34.49 (-0.55%) | $35.24 | $34.45 | 15.28 M | $91.31 B |
| 02/12/2025 | $34.33 | $34.68 (1.02%) | $35.09 | $34.24 | 16.54 M | $91.82 B |
| 02/11/2025 | $34.25 | $34.55 (0.88%) | $34.83 | $33.89 | 17.24 M | $91.47 B |
| 02/10/2025 | $34.19 | $34.42 (0.67%) | $34.91 | $34.15 | 39.13 M | $91.13 B |
| 02/07/2025 | $32.33 | $32.27 (-0.19%) | $32.49 | $32.07 | 10.04 M | $85.44 B |
| 02/06/2025 | $32.22 | $31.96 (-0.81%) | $32.38 | $31.72 | 13.97 M | $84.62 B |
| 02/05/2025 | $31.88 | $31.67 (-0.66%) | $31.93 | $31.58 | 14.84 M | $83.85 B |
| 02/04/2025 | $30.77 | $31.64 (2.83%) | $31.67 | $30.77 | 18.01 M | $83.77 B |
| 02/03/2025 | $30.72 | $30.87 (0.49%) | $31.63 | $30.37 | 26.92 M | $81.73 B |
| 01/31/2025 | $31.66 | $31.06 (-1.9%) | $31.66 | $30.93 | 10.68 M | $82.23 B |
| 01/30/2025 | $31.38 | $31.61 (0.73%) | $31.63 | $31.22 | 7.93 M | $83.69 B |
| 01/29/2025 | $30.95 | $31.13 (0.58%) | $31.20 | $30.86 | 8.07 M | $82.42 B |
| 01/28/2025 | $31.52 | $31.16 (-1.14%) | $31.59 | $30.96 | 6.39 M | $82.50 B |
| 01/27/2025 | $31.45 | $31.45 (0%) | $31.53 | $31.08 | 8.02 M | $83.26 B |
| 01/24/2025 | $31.50 | $31.45 (-0.16%) | $31.60 | $31.25 | 5.75 M | $83.26 B |
| 01/23/2025 | $31.46 | $31.49 (0.1%) | $31.57 | $31.26 | 6.59 M | $83.37 B |
| 01/22/2025 | $31.53 | $31.13 (-1.27%) | $31.56 | $31.10 | 8.49 M | $82.42 B |
| 01/21/2025 | $31.51 | $31.52 (0.03%) | $31.63 | $31.33 | 7.30 M | $83.45 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.
