5 DAY PERFORMANCE
-9.20%
1 MONTH PERFORMANCE
-10.97%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
-11.39%
YEAR-TO-DATE PERFORMANCE
+17.10%
1 YEAR PERFORMANCE
+18.61%
BP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $46.31 | $46.63 (0.68%) | $46.82 | $46.20 | 3.11 M | |
| 10/08/2026 | $46.04 | $46.36 (0.7%) | $46.56 | $45.92 | 9.57 M | $119.94 B |
| 10/07/2026 | $45.13 | $44.51 (-1.37%) | $45.56 | $44.45 | 6.34 M | $115.15 B |
| 10/06/2026 | $44.25 | $45.01 (1.72%) | $45.21 | $44.12 | 13.16 M | $116.44 B |
| 10/05/2026 | $44.52 | $44.62 (0.22%) | $45.02 | $44.09 | 8.78 M | $115.43 B |
| 10/02/2026 | $44.05 | $44.79 (1.68%) | $44.89 | $44.01 | 7.56 M | $115.87 B |
| 10/01/2026 | $43.57 | $44.50 (2.13%) | $44.59 | $43.56 | 11.63 M | $115.12 B |
| 09/30/2026 | $43.50 | $43.99 (1.13%) | $44.42 | $43.44 | 7.33 M | $113.80 B |
| 09/29/2026 | $43.36 | $43.52 (0.37%) | $44.04 | $43.35 | 5.16 M | $112.59 B |
| 09/28/2026 | $44.80 | $44.43 (-0.83%) | $45.15 | $44.37 | 7.52 M | $114.94 B |
| 09/25/2026 | $44.01 | $44.15 (0.32%) | $44.47 | $43.81 | 7.83 M | $114.22 B |
| 09/24/2026 | $45.00 | $44.41 (-1.31%) | $45.55 | $44.09 | 13.10 M | $114.89 B |
| 09/23/2026 | $43.82 | $44.49 (1.53%) | $44.57 | $43.63 | 8.70 M | $115.10 B |
| 09/22/2026 | $42.71 | $43.10 (0.91%) | $43.60 | $42.47 | 8.74 M | $111.50 B |
| 09/21/2026 | $44.71 | $43.16 (-3.47%) | $44.71 | $43.12 | 16.55 M | $111.66 B |
| 09/18/2026 | $44.70 | $44.58 (-0.27%) | $45.07 | $44.54 | 11.22 M | $115.33 B |
| 09/17/2026 | $45.06 | $45.42 (0.8%) | $45.73 | $45.01 | 7.69 M | $117.50 B |
| 09/16/2026 | $46.72 | $45.38 (-2.87%) | $46.79 | $45.24 | 9.33 M | $117.40 B |
| 09/15/2026 | $45.96 | $46.96 (2.18%) | $47.04 | $45.85 | 12.37 M | $121.49 B |
| 09/14/2026 | $46.64 | $45.93 (-1.52%) | $46.80 | $45.66 | 11.57 M | $118.82 B |
| 09/11/2026 | $46.02 | $46.10 (0.17%) | $46.38 | $45.75 | 5.63 M | $119.26 B |
| 09/10/2026 | $46.13 | $46.08 (-0.11%) | $46.30 | $45.46 | 7.77 M | $119.21 B |
| 09/09/2026 | $45.80 | $45.68 (-0.26%) | $45.89 | $44.91 | 11.94 M | $118.18 B |
| 09/08/2026 | $44.86 | $44.88 (0.04%) | $45.40 | $44.50 | 6.12 M | $116.11 B |
| 09/04/2026 | $43.76 | $43.81 (0.11%) | $44.01 | $42.94 | 7.06 M | $113.34 B |
| 09/03/2026 | $43.91 | $43.58 (-0.75%) | $44.05 | $43.56 | 5.81 M | $112.74 B |
| 09/02/2026 | $43.61 | $43.93 (0.73%) | $44.22 | $43.53 | 7.76 M | $113.65 B |
| 09/01/2026 | $43.81 | $44.47 (1.51%) | $44.55 | $43.59 | 16.49 M | $115.05 B |
| 08/31/2026 | $42.89 | $42.87 (-0.05%) | $43.35 | $42.41 | 13.48 M | $110.91 B |
| 08/28/2026 | $42.01 | $42.15 (0.33%) | $42.16 | $41.72 | 12.33 M | $109.04 B |
| 08/27/2026 | $42.54 | $42.34 (-0.47%) | $42.64 | $41.87 | 11.74 M | $109.54 B |
| 08/26/2026 | $42.21 | $42.50 (0.69%) | $43.03 | $42.18 | 11.53 M | $109.95 B |
| 08/25/2026 | $43.46 | $42.86 (-1.38%) | $43.55 | $42.80 | 7.15 M | $110.88 B |
| 08/24/2026 | $44.12 | $43.74 (-0.86%) | $44.38 | $43.55 | 7.54 M | $113.16 B |
| 08/21/2026 | $45.21 | $44.76 (-1%) | $45.43 | $44.68 | 8.91 M | $115.80 B |
| 08/20/2026 | $44.85 | $45.14 (0.65%) | $45.44 | $44.74 | 10.75 M | $116.78 B |
| 08/19/2026 | $43.78 | $43.73 (-0.11%) | $44.23 | $43.62 | 9.40 M | $113.13 B |
| 08/18/2026 | $43.46 | $43.41 (-0.12%) | $43.60 | $43.17 | 9.67 M | $112.30 B |
| 08/17/2026 | $42.46 | $42.85 (0.92%) | $42.97 | $42.26 | 8.91 M | $110.85 B |
| 08/14/2026 | $42.52 | $42.53 (0.02%) | $42.77 | $42.27 | 6.48 M | $110.03 B |
| 08/13/2026 | $42.46 | $42.83 (0.87%) | $42.95 | $42.25 | 6.21 M | $110.80 B |
| 08/12/2026 | $42.51 | $42.93 (0.99%) | $43.11 | $42.45 | 5.88 M | $111.06 B |
| 08/11/2026 | $42.93 | $43.16 (0.54%) | $43.42 | $42.87 | 4.77 M | $111.66 B |
| 08/10/2026 | $41.94 | $42.88 (2.24%) | $43.01 | $41.88 | 8.42 M | $110.93 B |
| 08/07/2026 | $41.79 | $41.63 (-0.38%) | $41.99 | $41.53 | 4.08 M | $107.70 B |
| 08/06/2026 | $41.94 | $42.23 (0.69%) | $42.37 | $41.48 | 6.10 M | $18.21 B |
| 08/05/2026 | $42.85 | $41.21 (-3.83%) | $42.88 | $41.16 | 9.94 M | $106.61 B |
| 08/04/2026 | $43.22 | $42.44 (-1.8%) | $43.31 | $42.19 | 13.30 M | $109.79 B |
| 08/03/2026 | $43.97 | $44.26 (0.66%) | $44.56 | $43.71 | 10.67 M | $114.50 B |
| 07/31/2026 | $44.43 | $45.22 (1.78%) | $45.22 | $44.03 | 12.52 M | $116.60 B |
| 07/30/2026 | $43.33 | $44.22 (2.05%) | $44.31 | $43.24 | 9.57 M | $114.03 B |
| 07/29/2026 | $43.34 | $43.32 (-0.05%) | $43.56 | $43.07 | 8.90 M | $111.71 B |
| 07/28/2026 | $42.34 | $41.67 (-1.58%) | $42.72 | $41.62 | 8.44 M | $107.45 B |
| 07/27/2026 | $42.54 | $42.31 (-0.54%) | $43.03 | $42.31 | 6.82 M | $109.10 B |
| 07/24/2026 | $43.94 | $43.82 (-0.27%) | $44.30 | $43.65 | 5.35 M | $112.99 B |
| 07/23/2026 | $44.27 | $43.93 (-0.77%) | $44.45 | $43.81 | 7.59 M | $113.28 B |
| 07/22/2026 | $43.23 | $43.32 (0.21%) | $43.55 | $43.18 | 7.74 M | $111.71 B |
| 07/21/2026 | $42.29 | $42.76 (1.11%) | $42.77 | $42.19 | 5.31 M | $110.26 B |
| 07/20/2026 | $41.64 | $42.00 (0.86%) | $42.19 | $41.48 | 5.30 M | $108.30 B |
| 07/17/2026 | $41.79 | $41.90 (0.26%) | $41.97 | $41.37 | 5.36 M | $108.04 B |
| 07/16/2026 | $41.35 | $41.08 (-0.65%) | $41.48 | $40.88 | 6.17 M | $105.93 B |
| 07/15/2026 | $41.55 | $41.33 (-0.53%) | $41.64 | $40.95 | 5.35 M | $106.57 B |
| 07/14/2026 | $41.34 | $41.40 (0.15%) | $41.60 | $40.99 | 10.19 M | $106.75 B |
| 07/13/2026 | $39.99 | $40.83 (2.1%) | $41.04 | $39.91 | 10.30 M | $105.28 B |
| 07/10/2026 | $38.67 | $39.20 (1.37%) | $39.23 | $38.53 | 6.98 M | $101.08 B |
| 07/09/2026 | $38.87 | $38.55 (-0.82%) | $38.98 | $38.46 | 5.91 M | $99.41 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.
