5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-8.80%
3 MONTH PERFORMANCE
-6.63%
6 MONTH PERFORMANCE
+18.19%
YEAR-TO-DATE PERFORMANCE
+17.33%
1 YEAR PERFORMANCE
+35.15%
BP p.l.c. ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $62.76 | $62.76 (0%) | $62.76 | $62.76 | 112 | $1.26 M |
| 06/18/2026 | $61.73 | $61.93 (0.32%) | $61.93 | $61.70 | 246 | $1.24 M |
| 06/17/2026 | $63.87 | $63.14 (-1.14%) | $63.87 | $63.14 | 1.30 K | $1.27 M |
| 06/16/2026 | $64.54 | $64.14 (-0.62%) | $64.54 | $63.95 | 735 | $1.29 M |
| 06/15/2026 | $65.25 | $65.18 (-0.11%) | $65.25 | $65.18 | 145 | $1.31 M |
| 06/12/2026 | $67.08 | $66.82 (-0.39%) | $67.21 | $66.82 | 700 | $1.34 M |
| 06/11/2026 | $68.60 | $66.75 (-2.7%) | $68.60 | $66.75 | 531 | $1.34 M |
| 06/10/2026 | $67.63 | $67.54 (-0.13%) | $67.63 | $67.31 | 226 | $1.35 M |
| 06/09/2026 | $66.50 | $66.86 (0.54%) | $66.86 | $66.50 | 235 | $1.34 M |
| 06/08/2026 | $68.76 | $68.73 (-0.04%) | $68.76 | $68.73 | 242 | $1.38 M |
| 06/05/2026 | $68.55 | $67.60 (-1.39%) | $68.65 | $67.60 | 603 | $1.35 M |
| 06/04/2026 | $67.86 | $68.69 (1.22%) | $68.70 | $67.86 | 539 | $1.38 M |
| 06/03/2026 | $68.72 | $68.43 (-0.42%) | $68.72 | $68.43 | 221 | $1.37 M |
| 06/02/2026 | $67.62 | $67.62 (0%) | $67.62 | $67.62 | 200 | $1.36 M |
| 06/01/2026 | $67.85 | $66.99 (-1.27%) | $67.85 | $66.99 | 415 | $1.34 M |
| 05/29/2026 | $64.98 | $65.20 (0.34%) | $65.71 | $64.98 | 3.30 K | $1.31 M |
| 05/28/2026 | $65.40 | $64.98 (-0.64%) | $65.40 | $64.43 | 3.30 K | $1.30 M |
| 05/27/2026 | $64.64 | $65.14 (0.77%) | $65.14 | $64.64 | 400 | $1.31 M |
| 05/26/2026 | $66.41 | $66.55 (0.21%) | $66.55 | $65.78 | 3.90 K | $1.33 M |
| 05/22/2026 | $69.62 | $69.18 (-0.63%) | $69.62 | $69.18 | 300 | $1.39 M |
| 05/21/2026 | $71.50 | $70.05 (-2.03%) | $71.50 | $70.05 | 1.10 K | $1.40 M |
| 05/20/2026 | $72.08 | $70.51 (-2.18%) | $72.08 | $70.37 | 2.83 K | $1.41 M |
| 05/19/2026 | $71.32 | $72.18 (1.21%) | $72.18 | $71.14 | 4.13 K | $1.45 M |
| 05/18/2026 | $71.06 | $71.01 (-0.07%) | $71.06 | $71.01 | 107 | $1.42 M |
| 05/15/2026 | $69.28 | $69.80 (0.75%) | $69.80 | $69.07 | 807 | $1.40 M |
| 05/14/2026 | $68.07 | $68.28 (0.31%) | $68.28 | $68.00 | 213 | $1.37 M |
| 05/13/2026 | $67.57 | $67.69 (0.18%) | $67.73 | $67.50 | 503 | $1.36 M |
| 05/12/2026 | $68.02 | $68.11 (0.13%) | $68.23 | $68.00 | 800 | $1.36 M |
| 05/11/2026 | $67.12 | $67.39 (0.4%) | $67.39 | $67.07 | 1.90 K | $1.35 M |
| 05/08/2026 | $66.50 | $65.89 (-0.92%) | $66.50 | $65.89 | 1.10 K | $1.32 M |
| 05/07/2026 | $67.07 | $67.02 (-0.07%) | $67.15 | $66.22 | 1.51 K | $1.34 M |
| 05/06/2026 | $68.13 | $68.12 (-0.01%) | $68.13 | $68.12 | 819 | $1.37 M |
| 05/05/2026 | $70.65 | $71.25 (0.85%) | $71.61 | $70.49 | 800 | $1.43 M |
| 05/04/2026 | $70.64 | $71.86 (1.73%) | $71.92 | $70.49 | 1.20 K | $1.44 M |
| 05/01/2026 | $70.85 | $70.97 (0.17%) | $71.09 | $70.83 | 921 | $1.42 M |
| 04/30/2026 | $71.67 | $72.27 (0.84%) | $72.43 | $71.67 | 410 | $1.45 M |
| 04/29/2026 | $71.62 | $71.97 (0.49%) | $71.97 | $71.49 | 4.04 K | $1.44 M |
| 04/28/2026 | $71.32 | $71.13 (-0.27%) | $71.56 | $71.02 | 4.25 K | $1.43 M |
| 04/27/2026 | $71.94 | $70.59 (-1.88%) | $71.94 | $70.59 | 3.70 K | $1.41 M |
| 04/24/2026 | $71.10 | $70.90 (-0.28%) | $71.10 | $70.75 | 3.72 K | $1.42 M |
| 04/23/2026 | $71.13 | $71.42 (0.41%) | $71.57 | $70.94 | 2.50 K | $1.43 M |
| 04/22/2026 | $71.65 | $71.32 (-0.46%) | $71.65 | $71.22 | 4.59 K | $1.43 M |
| 04/21/2026 | $69.74 | $70.82 (1.55%) | $70.82 | $69.74 | 127 | $1.42 M |
| 04/20/2026 | $69.34 | $69.15 (-0.27%) | $69.34 | $69.15 | 4.59 K | $1.39 M |
| 04/17/2026 | $67.78 | $68.59 (1.2%) | $68.59 | $67.78 | 4.60 K | $1.37 M |
| 04/16/2026 | $71.15 | $73.14 (2.8%) | $73.14 | $71.15 | 2.15 K | $1.47 M |
| 04/15/2026 | $70.33 | $70.50 (0.24%) | $70.57 | $70.33 | 2.20 K | $1.41 M |
| 04/14/2026 | $70.45 | $70.62 (0.24%) | $70.62 | $70.35 | 215 | $1.42 M |
| 04/13/2026 | $72.10 | $71.34 (-1.05%) | $72.10 | $71.34 | 700 | $1.43 M |
| 04/10/2026 | $71.05 | $71.65 (0.84%) | $71.65 | $71.05 | 505 | $1.44 M |
| 04/09/2026 | $72.79 | $70.79 (-2.75%) | $72.79 | $70.79 | 1.70 K | $1.42 M |
| 04/08/2026 | $69.43 | $71.07 (2.36%) | $71.07 | $69.43 | 900 | $1.42 M |
| 04/07/2026 | $73.83 | $73.77 (-0.08%) | $73.83 | $73.57 | 800 | $1.48 M |
| 04/06/2026 | $74.79 | $74.38 (-0.55%) | $74.79 | $74.38 | 208 | $1.49 M |
| 04/02/2026 | $73.76 | $73.96 (0.27%) | $73.96 | $73.41 | 1.00 K | $1.48 M |
| 04/01/2026 | $73.51 | $72.16 (-1.84%) | $73.51 | $71.64 | 1.74 K | $1.45 M |
| 03/31/2026 | $74.40 | $73.39 (-1.36%) | $74.81 | $72.57 | 1.74 K | $1.47 M |
| 03/30/2026 | $74.35 | $74.43 (0.11%) | $74.75 | $74.35 | 600 | $1.49 M |
| 03/27/2026 | $72.30 | $73.00 (0.97%) | $73.00 | $72.30 | 300 | $1.46 M |
| 03/26/2026 | $71.35 | $72.13 (1.09%) | $72.13 | $71.20 | 300 | $1.45 M |
| 03/25/2026 | $70.37 | $70.66 (0.41%) | $70.66 | $70.31 | 300 | $1.42 M |
| 03/24/2026 | $68.91 | $69.49 (0.84%) | $69.49 | $68.91 | 850 | $1.39 M |
| 03/23/2026 | $67.34 | $67.57 (0.34%) | $67.70 | $66.88 | 900 | $1.35 M |
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.
