5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+15.83%
3 MONTH PERFORMANCE
+6.62%
6 MONTH PERFORMANCE
+14.07%
YEAR-TO-DATE PERFORMANCE
+12.29%
1 YEAR PERFORMANCE
+20.86%
BP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $38.33 | $39.01 (1.77%) | $39.19 | $38.29 | 6.06 M | $100.90 B |
| 02/05/2026 | $38.26 | $38.17 (-0.24%) | $38.55 | $37.97 | 10.76 M | $98.73 B |
| 02/04/2026 | $39.22 | $39.20 (-0.05%) | $39.51 | $38.90 | 11.18 M | $101.39 B |
| 02/03/2026 | $37.61 | $38.82 (3.22%) | $38.92 | $37.54 | 9.96 M | $100.41 B |
| 02/02/2026 | $37.72 | $37.70 (-0.05%) | $37.95 | $37.28 | 11.54 M | $97.51 B |
| 01/30/2026 | $38.00 | $37.88 (-0.32%) | $38.23 | $37.33 | 11.77 M | $97.98 B |
| 01/29/2026 | $38.63 | $38.04 (-1.53%) | $38.89 | $37.84 | 12.78 M | $98.39 B |
| 01/28/2026 | $37.85 | $37.70 (-0.4%) | $37.91 | $37.27 | 6.36 M | $97.51 B |
| 01/27/2026 | $37.00 | $37.62 (1.68%) | $37.64 | $36.91 | 6.16 M | $97.30 B |
| 01/26/2026 | $36.86 | $36.76 (-0.27%) | $36.91 | $36.46 | 5.50 M | $95.08 B |
| 01/23/2026 | $36.44 | $36.53 (0.25%) | $36.71 | $36.12 | 7.88 M | $94.48 B |
| 01/22/2026 | $35.39 | $35.43 (0.11%) | $35.51 | $35.16 | 5.33 M | $91.64 B |
| 01/21/2026 | $35.63 | $35.92 (0.81%) | $36.10 | $35.59 | 9.11 M | $92.91 B |
| 01/20/2026 | $35.28 | $35.15 (-0.37%) | $35.49 | $35.03 | 6.26 M | $90.92 B |
| 01/16/2026 | $35.41 | $35.38 (-0.08%) | $35.62 | $35.29 | 5.28 M | $91.51 B |
| 01/15/2026 | $34.85 | $35.15 (0.86%) | $35.32 | $34.74 | 10.72 M | $90.92 B |
| 01/14/2026 | $34.97 | $35.82 (2.43%) | $36.29 | $34.94 | 15.47 M | $92.65 B |
| 01/13/2026 | $34.65 | $35.36 (2.05%) | $35.53 | $34.58 | 9.97 M | $91.46 B |
| 01/12/2026 | $34.32 | $34.41 (0.26%) | $34.49 | $34.06 | 7.16 M | $89.00 B |
| 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 |
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.
