5 DAY PERFORMANCE
-6.06%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
+16.61%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
+19.01%
BP p.l.c. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/06/2025 | $35.61 | $35.82 (0.59%) | $36.02 | $35.59 | 7.10 M | $92.65 B |
| 11/05/2025 | $35.48 | $35.68 (0.56%) | $36.13 | $35.48 | 10.05 M | $92.29 B |
| 11/04/2025 | $35.46 | $35.12 (-0.96%) | $35.60 | $34.89 | 13.63 M | $90.84 B |
| 11/03/2025 | $35.02 | $34.87 (-0.43%) | $35.28 | $34.83 | 5.97 M | $90.19 B |
| 10/31/2025 | $34.86 | $35.13 (0.77%) | $35.15 | $34.59 | 5.82 M | $90.86 B |
| 10/30/2025 | $35.02 | $34.77 (-0.71%) | $35.35 | $34.75 | 10.07 M | $89.93 B |
| 10/29/2025 | $34.67 | $35.20 (1.53%) | $35.47 | $34.66 | 8.74 M | $91.04 B |
| 10/28/2025 | $34.65 | $34.46 (-0.55%) | $34.78 | $34.44 | 5.13 M | $89.13 B |
| 10/27/2025 | $34.77 | $34.77 (0%) | $34.90 | $34.60 | 4.17 M | $89.93 B |
| 10/24/2025 | $34.85 | $34.54 (-0.89%) | $35.05 | $34.54 | 6.01 M | $89.34 B |
| 10/23/2025 | $34.95 | $35.00 (0.14%) | $35.13 | $34.74 | 8.48 M | $90.53 B |
| 10/22/2025 | $33.51 | $34.32 (2.42%) | $34.41 | $33.50 | 7.02 M | $88.77 B |
| 10/21/2025 | $33.21 | $33.16 (-0.15%) | $33.44 | $33.01 | 4.44 M | $85.77 B |
| 10/20/2025 | $33.07 | $33.22 (0.45%) | $33.31 | $32.92 | 5.94 M | $85.92 B |
| 10/17/2025 | $32.93 | $33.13 (0.61%) | $33.18 | $32.88 | 4.88 M | $85.69 B |
| 10/16/2025 | $33.44 | $32.78 (-1.97%) | $33.56 | $32.72 | 6.28 M | $84.79 B |
| 10/15/2025 | $33.42 | $33.34 (-0.24%) | $33.60 | $33.27 | 6.69 M | $86.23 B |
| 10/14/2025 | $32.85 | $33.11 (0.79%) | $33.37 | $32.78 | 8.31 M | $85.64 B |
| 10/13/2025 | $33.70 | $33.70 (0%) | $33.95 | $33.59 | 3.90 M | $87.16 B |
| 10/10/2025 | $33.95 | $33.49 (-1.35%) | $34.12 | $33.47 | 7.54 M | $86.62 B |
| 10/09/2025 | $34.85 | $34.29 (-1.61%) | $35.03 | $34.27 | 5.75 M | $88.69 B |
| 10/08/2025 | $34.80 | $34.52 (-0.8%) | $34.89 | $34.45 | 5.13 M | $89.29 B |
| 10/07/2025 | $35.03 | $34.97 (-0.17%) | $35.10 | $34.49 | 4.77 M | $90.45 B |
| 10/06/2025 | $34.76 | $34.83 (0.2%) | $35.03 | $34.63 | 6.19 M | $90.09 B |
| 10/03/2025 | $34.36 | $34.16 (-0.58%) | $34.42 | $34.15 | 5.95 M | $88.35 B |
| 10/02/2025 | $34.25 | $33.86 (-1.14%) | $34.37 | $33.86 | 5.74 M | $87.58 B |
| 10/01/2025 | $34.66 | $34.46 (-0.58%) | $34.78 | $34.46 | 5.60 M | $89.13 B |
| 09/30/2025 | $34.41 | $34.46 (0.15%) | $34.63 | $34.21 | 6.03 M | $89.13 B |
| 09/29/2025 | $35.27 | $34.75 (-1.47%) | $35.30 | $34.65 | 5.86 M | $89.88 B |
| 09/26/2025 | $35.43 | $35.69 (0.73%) | $35.88 | $35.42 | 6.11 M | $92.31 B |
| 09/25/2025 | $35.10 | $35.26 (0.46%) | $35.36 | $35.07 | 3.97 M | $91.20 B |
| 09/24/2025 | $34.99 | $35.21 (0.63%) | $35.45 | $34.96 | 5.77 M | $91.07 B |
| 09/23/2025 | $34.90 | $34.74 (-0.46%) | $35.30 | $34.71 | 6.72 M | $89.85 B |
| 09/22/2025 | $34.13 | $34.37 (0.7%) | $34.60 | $34.05 | 9.76 M | $88.90 B |
| 09/19/2025 | $34.26 | $34.12 (-0.41%) | $34.34 | $33.92 | 8.05 M | $88.25 B |
| 09/18/2025 | $34.48 | $34.56 (0.23%) | $34.76 | $34.35 | 8.26 M | $89.39 B |
| 09/17/2025 | $34.17 | $34.30 (0.38%) | $34.51 | $34.10 | 5.69 M | $88.72 B |
| 09/16/2025 | $34.17 | $34.43 (0.76%) | $34.53 | $34.13 | 4.48 M | $89.05 B |
| 09/15/2025 | $34.19 | $34.21 (0.06%) | $34.23 | $33.97 | 5.81 M | $88.48 B |
| 09/12/2025 | $34.47 | $33.89 (-1.68%) | $34.66 | $33.80 | 8.98 M | $87.66 B |
| 09/11/2025 | $34.45 | $34.47 (0.06%) | $34.72 | $34.32 | 5.67 M | $89.16 B |
| 09/10/2025 | $34.19 | $34.76 (1.67%) | $34.77 | $34.13 | 5.53 M | $89.91 B |
| 09/09/2025 | $34.49 | $34.09 (-1.16%) | $34.76 | $34.07 | 6.60 M | $88.17 B |
| 09/08/2025 | $34.17 | $33.91 (-0.76%) | $34.27 | $33.70 | 5.80 M | $87.71 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.
