5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
-12.87%
6 MONTH PERFORMANCE
+18.68%
YEAR-TO-DATE PERFORMANCE
+17.10%
1 YEAR PERFORMANCE
+34.05%
BP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $37.60 | $37.13 (-1.25%) | $37.65 | $37.04 | 10.66 M | $95.74 B |
| 06/25/2026 | $37.45 | $37.72 (0.72%) | $38.16 | $37.35 | 10.00 M | $97.27 B |
| 06/24/2026 | $38.05 | $37.86 (-0.5%) | $38.36 | $37.67 | 12.56 M | $97.63 B |
| 06/23/2026 | $39.34 | $39.33 (-0.03%) | $39.60 | $39.17 | 9.22 M | $101.42 B |
| 06/22/2026 | $39.85 | $39.78 (-0.18%) | $39.85 | $39.21 | 10.12 M | $102.58 B |
| 06/18/2026 | $39.25 | $39.10 (-0.38%) | $39.30 | $38.73 | 14.30 M | $100.82 B |
| 06/17/2026 | $40.98 | $40.14 (-2.05%) | $41.08 | $39.98 | 10.59 M | $103.51 B |
| 06/16/2026 | $41.31 | $41.15 (-0.39%) | $41.46 | $41.07 | 6.55 M | $106.11 B |
| 06/15/2026 | $41.01 | $41.59 (1.41%) | $41.77 | $40.93 | 7.51 M | $107.24 B |
| 06/12/2026 | $42.23 | $42.78 (1.3%) | $43.11 | $42.21 | 6.97 M | $110.31 B |
| 06/11/2026 | $44.13 | $42.68 (-3.29%) | $44.16 | $42.62 | 7.86 M | $110.05 B |
| 06/10/2026 | $42.94 | $42.95 (0.02%) | $43.74 | $42.90 | 7.56 M | $110.75 B |
| 06/09/2026 | $43.39 | $42.67 (-1.66%) | $43.42 | $42.01 | 7.78 M | $110.03 B |
| 06/08/2026 | $43.74 | $43.72 (-0.05%) | $44.03 | $43.49 | 4.96 M | $112.74 B |
| 06/05/2026 | $43.83 | $42.97 (-1.96%) | $43.95 | $42.94 | 6.85 M | $110.80 B |
| 06/04/2026 | $43.42 | $44.04 (1.43%) | $44.06 | $43.31 | 5.68 M | $113.56 B |
| 06/03/2026 | $43.90 | $43.68 (-0.5%) | $44.11 | $43.64 | 5.13 M | $112.63 B |
| 06/02/2026 | $42.74 | $43.40 (1.54%) | $43.50 | $42.72 | 7.42 M | $111.91 B |
| 06/01/2026 | $42.56 | $42.94 (0.89%) | $43.54 | $42.47 | 9.97 M | $110.73 B |
| 05/29/2026 | $41.64 | $41.87 (0.55%) | $42.28 | $41.46 | 11.68 M | $107.97 B |
| 05/28/2026 | $41.82 | $41.59 (-0.55%) | $41.96 | $41.12 | 10.91 M | $107.24 B |
| 05/27/2026 | $41.48 | $41.65 (0.41%) | $41.69 | $41.16 | 18.15 M | $107.40 B |
| 05/26/2026 | $42.50 | $42.65 (0.35%) | $42.76 | $42.07 | 25.45 M | $109.98 B |
| 05/22/2026 | $44.49 | $44.36 (-0.29%) | $44.80 | $44.01 | 5.08 M | $114.39 B |
| 05/21/2026 | $45.73 | $44.87 (-1.88%) | $45.85 | $44.63 | 6.42 M | $115.70 B |
| 05/20/2026 | $45.79 | $45.13 (-1.44%) | $46.25 | $45.02 | 8.18 M | $116.37 B |
| 05/19/2026 | $45.93 | $46.14 (0.46%) | $46.20 | $45.40 | 4.92 M | $118.98 B |
| 05/18/2026 | $44.84 | $45.69 (1.9%) | $45.89 | $44.34 | 8.69 M | $117.82 B |
| 05/15/2026 | $43.88 | $44.35 (1.07%) | $44.39 | $43.73 | 5.38 M | $114.36 B |
| 05/14/2026 | $44.14 | $44.12 (-0.05%) | $44.40 | $44.03 | 4.70 M | $113.77 B |
| 05/13/2026 | $44.25 | $44.14 (-0.25%) | $44.30 | $43.90 | 4.76 M | $113.82 B |
| 05/12/2026 | $44.29 | $44.40 (0.25%) | $44.54 | $44.18 | 4.59 M | $114.49 B |
| 05/11/2026 | $44.04 | $44.22 (0.41%) | $44.45 | $43.87 | 6.61 M | $114.03 B |
| 05/08/2026 | $43.94 | $43.34 (-1.37%) | $43.95 | $43.22 | 10.27 M | $111.76 B |
| 05/07/2026 | $44.18 | $43.81 (-0.84%) | $44.19 | $43.40 | 9.61 M | $112.97 B |
| 05/06/2026 | $44.97 | $44.63 (-0.76%) | $45.16 | $44.53 | 11.98 M | $115.08 B |
| 05/05/2026 | $46.42 | $46.50 (0.17%) | $46.85 | $46.01 | 7.37 M | $119.91 B |
| 05/04/2026 | $46.42 | $46.94 (1.12%) | $47.09 | $46.05 | 6.71 M | $121.04 B |
| 05/01/2026 | $47.08 | $46.41 (-1.42%) | $47.15 | $45.98 | 11.78 M | $119.67 B |
| 04/30/2026 | $46.74 | $47.38 (1.37%) | $47.66 | $46.51 | 10.96 M | $122.17 B |
| 04/29/2026 | $46.79 | $46.80 (0.02%) | $46.86 | $46.18 | 13.82 M | $120.68 B |
| 04/28/2026 | $46.50 | $46.35 (-0.32%) | $46.90 | $46.13 | 12.98 M | $119.52 B |
| 04/27/2026 | $46.73 | $45.97 (-1.63%) | $46.96 | $45.93 | 9.24 M | $118.54 B |
| 04/24/2026 | $46.37 | $46.25 (-0.26%) | $46.44 | $45.90 | 6.16 M | $119.26 B |
| 04/23/2026 | $46.42 | $46.35 (-0.15%) | $46.58 | $45.94 | 10.12 M | $119.52 B |
| 04/22/2026 | $46.59 | $46.37 (-0.47%) | $46.70 | $46.23 | 6.81 M | $119.57 B |
| 04/21/2026 | $45.43 | $45.91 (1.06%) | $46.01 | $45.31 | 7.27 M | $118.38 B |
| 04/20/2026 | $44.93 | $45.12 (0.42%) | $45.40 | $44.83 | 6.83 M | $116.35 B |
| 04/17/2026 | $44.60 | $44.59 (-0.02%) | $44.78 | $43.34 | 17.58 M | $114.98 B |
| 04/16/2026 | $46.32 | $47.63 (2.83%) | $47.88 | $46.20 | 11.79 M | $122.82 B |
| 04/15/2026 | $45.95 | $46.12 (0.37%) | $46.39 | $45.70 | 11.91 M | $118.93 B |
| 04/14/2026 | $46.58 | $46.17 (-0.88%) | $46.60 | $45.78 | 9.56 M | $119.05 B |
| 04/13/2026 | $46.72 | $46.44 (-0.6%) | $47.00 | $46.21 | 7.12 M | $119.75 B |
| 04/10/2026 | $45.89 | $46.44 (1.2%) | $46.53 | $45.87 | 9.18 M | $119.75 B |
| 04/09/2026 | $46.30 | $45.90 (-0.86%) | $47.21 | $45.58 | 13.73 M | $118.36 B |
| 04/08/2026 | $44.70 | $45.89 (2.66%) | $45.98 | $44.17 | 18.87 M | $118.33 B |
| 04/07/2026 | $47.09 | $47.24 (0.32%) | $47.77 | $47.04 | 11.64 M | $121.81 B |
| 04/06/2026 | $47.23 | $47.48 (0.53%) | $47.51 | $46.77 | 7.26 M | $122.43 B |
| 04/02/2026 | $47.69 | $47.12 (-1.2%) | $47.99 | $46.65 | 29.98 M | $121.50 B |
| 04/01/2026 | $47.09 | $46.17 (-1.95%) | $47.42 | $45.56 | 36.90 M | $119.05 B |
| 03/31/2026 | $48.10 | $47.00 (-2.29%) | $48.27 | $45.97 | 32.81 M | $121.19 B |
| 03/30/2026 | $47.29 | $47.35 (0.13%) | $47.66 | $46.82 | 22.73 M | $122.10 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.
