5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-12.42%
3 MONTH PERFORMANCE
+7.99%
6 MONTH PERFORMANCE
+11.46%
YEAR-TO-DATE PERFORMANCE
+17.10%
1 YEAR PERFORMANCE
+33.08%
BP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $44.25 | $44.14 (-0.25%) | $44.30 | $43.90 | 4.71 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 | $118.78 B |
| 04/23/2026 | $46.42 | $46.35 (-0.15%) | $46.58 | $45.94 | 10.12 M | $119.04 B |
| 04/22/2026 | $46.59 | $46.37 (-0.47%) | $46.70 | $46.23 | 6.81 M | $119.09 B |
| 04/21/2026 | $45.43 | $45.91 (1.06%) | $46.01 | $45.31 | 7.27 M | $117.91 B |
| 04/20/2026 | $44.93 | $45.12 (0.42%) | $45.40 | $44.83 | 6.83 M | $115.88 B |
| 04/17/2026 | $44.60 | $44.59 (-0.02%) | $44.78 | $43.34 | 17.58 M | $114.52 B |
| 04/16/2026 | $46.32 | $47.63 (2.83%) | $47.88 | $46.20 | 11.79 M | $122.33 B |
| 04/15/2026 | $45.95 | $46.12 (0.37%) | $46.39 | $45.70 | 11.91 M | $118.45 B |
| 04/14/2026 | $46.58 | $46.17 (-0.88%) | $46.60 | $45.78 | 9.56 M | $118.58 B |
| 04/13/2026 | $46.72 | $46.44 (-0.6%) | $47.00 | $46.21 | 7.12 M | $119.27 B |
| 04/10/2026 | $45.89 | $46.44 (1.2%) | $46.53 | $45.87 | 9.18 M | $119.27 B |
| 04/09/2026 | $46.30 | $45.90 (-0.86%) | $47.21 | $45.58 | 13.73 M | $117.88 B |
| 04/08/2026 | $44.70 | $45.89 (2.66%) | $45.98 | $44.17 | 18.87 M | $117.86 B |
| 04/07/2026 | $47.09 | $47.24 (0.32%) | $47.77 | $47.04 | 11.64 M | $121.33 B |
| 04/06/2026 | $47.23 | $47.48 (0.53%) | $47.51 | $46.77 | 7.26 M | $121.94 B |
| 04/02/2026 | $47.69 | $47.12 (-1.2%) | $47.99 | $46.65 | 29.98 M | $121.02 B |
| 04/01/2026 | $47.09 | $46.17 (-1.95%) | $47.42 | $45.56 | 36.90 M | $118.58 B |
| 03/31/2026 | $48.10 | $47.00 (-2.29%) | $48.27 | $45.97 | 32.81 M | $120.71 B |
| 03/30/2026 | $47.29 | $47.35 (0.13%) | $47.66 | $46.82 | 22.73 M | $121.61 B |
| 03/27/2026 | $46.06 | $46.68 (1.35%) | $46.75 | $45.92 | 15.92 M | $119.89 B |
| 03/26/2026 | $45.73 | $46.17 (0.96%) | $46.68 | $45.65 | 18.82 M | $118.58 B |
| 03/25/2026 | $44.84 | $45.41 (1.27%) | $45.65 | $44.78 | 11.68 M | $116.63 B |
| 03/24/2026 | $44.03 | $44.79 (1.73%) | $44.85 | $43.88 | 20.15 M | $115.03 B |
| 03/23/2026 | $43.03 | $43.57 (1.25%) | $43.96 | $42.68 | 41.43 M | $111.90 B |
| 03/20/2026 | $45.35 | $44.78 (-1.26%) | $45.69 | $44.66 | 28.13 M | $115.01 B |
| 03/19/2026 | $45.69 | $45.86 (0.37%) | $46.79 | $45.64 | 37.66 M | $117.78 B |
| 03/18/2026 | $44.35 | $44.61 (0.59%) | $44.72 | $44.28 | 16.79 M | $114.57 B |
| 03/17/2026 | $43.67 | $43.85 (0.41%) | $44.27 | $43.51 | 18.10 M | $112.62 B |
| 03/16/2026 | $42.65 | $42.90 (0.59%) | $43.33 | $42.54 | 15.16 M | $110.18 B |
| 03/13/2026 | $42.26 | $42.67 (0.97%) | $42.83 | $42.04 | 14.41 M | $109.59 B |
| 03/12/2026 | $41.76 | $42.16 (0.96%) | $42.48 | $41.68 | 15.58 M | $108.28 B |
| 03/11/2026 | $40.60 | $41.56 (2.36%) | $41.59 | $40.40 | 16.39 M | $106.74 B |
| 03/10/2026 | $40.40 | $39.94 (-1.14%) | $40.75 | $39.49 | 17.49 M | $102.58 B |
| 03/09/2026 | $40.52 | $40.65 (0.32%) | $41.20 | $40.19 | 22.08 M | $104.40 B |
| 03/06/2026 | $39.69 | $40.44 (1.89%) | $40.60 | $39.34 | 23.64 M | $103.86 B |
| 03/05/2026 | $39.28 | $39.30 (0.05%) | $39.49 | $38.92 | 11.97 M | $100.93 B |
| 03/04/2026 | $38.80 | $38.84 (0.1%) | $39.01 | $38.35 | 7.55 M | $99.75 B |
| 03/03/2026 | $39.03 | $38.86 (-0.44%) | $39.56 | $38.58 | 14.30 M | $99.80 B |
| 03/02/2026 | $39.40 | $39.47 (0.18%) | $39.51 | $38.84 | 15.55 M | $101.37 B |
| 02/27/2026 | $38.80 | $38.86 (0.15%) | $38.98 | $38.37 | 8.31 M | $99.80 B |
| 02/26/2026 | $37.46 | $37.99 (1.41%) | $38.49 | $37.27 | 8.12 M | $97.57 B |
| 02/25/2026 | $38.37 | $38.09 (-0.73%) | $38.37 | $37.79 | 10.81 M | $97.83 B |
| 02/24/2026 | $38.39 | $38.30 (-0.23%) | $38.44 | $38.05 | 7.45 M | $98.37 B |
| 02/23/2026 | $38.31 | $38.41 (0.26%) | $38.82 | $38.13 | 6.29 M | $98.65 B |
| 02/20/2026 | $38.12 | $38.18 (0.16%) | $38.24 | $37.75 | 7.35 M | $98.06 B |
| 02/19/2026 | $39.05 | $39.01 (-0.1%) | $39.51 | $38.82 | 9.47 M | $100.19 B |
| 02/18/2026 | $38.15 | $38.53 (1%) | $38.60 | $37.95 | 10.32 M | $98.96 B |
| 02/17/2026 | $37.64 | $37.56 (-0.21%) | $37.81 | $37.05 | 7.29 M | $96.47 B |
| 02/13/2026 | $37.19 | $37.66 (1.26%) | $37.73 | $36.97 | 7.46 M | $96.72 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.
