5 DAY PERFORMANCE
-20.23%
1 MONTH PERFORMANCE
-11.65%
3 MONTH PERFORMANCE
-3.66%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
+17.33%
1 YEAR PERFORMANCE
+10.65%
BP p.l.c. ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $72.05 | $70.06 (-2.76%) | $72.25 | $70.06 | 2.33 K | $2.10 M |
| 11/04/2026 | $73.38 | $71.18 (-3%) | $73.38 | $69.95 | 3.70 K | $2.14 M |
| 11/03/2026 | $74.60 | $74.51 (-0.12%) | $74.60 | $74.30 | 500 | $2.24 M |
| 11/02/2026 | $76.33 | $75.04 (-1.69%) | $76.33 | $74.93 | 1.10 K | $2.25 M |
| 10/30/2026 | $78.56 | $79.09 (0.67%) | $79.33 | $78.56 | 600 | $2.37 M |
| 10/29/2026 | $80.70 | $79.02 (-2.08%) | $80.70 | $78.79 | 420 | $2.37 M |
| 10/28/2026 | $77.89 | $78.37 (0.62%) | $79.37 | $77.89 | 2.00 K | $2.35 M |
| 10/27/2026 | $78.65 | $77.14 (-1.92%) | $78.65 | $77.14 | 719 | $2.31 M |
| 10/26/2026 | $79.42 | $79.41 (-0.01%) | $80.00 | $79.40 | 733 | $2.38 M |
| 10/23/2026 | $80.24 | $80.32 (0.1%) | $80.54 | $80.24 | 800 | $2.41 M |
| 10/22/2026 | $78.01 | $78.42 (0.53%) | $78.43 | $78.01 | 600 | $2.35 M |
| 10/21/2026 | $77.90 | $77.90 (0%) | $78.42 | $77.74 | 500 | $2.34 M |
| 10/20/2026 | $76.24 | $77.44 (1.57%) | $77.44 | $76.24 | 534 | $2.32 M |
| 10/19/2026 | $78.57 | $77.86 (-0.9%) | $78.57 | $77.86 | 1.97 K | $2.34 M |
| 10/16/2026 | $78.02 | $78.92 (1.15%) | $78.92 | $77.69 | 2.00 K | $2.37 M |
| 10/15/2026 | $77.35 | $76.54 (-1.05%) | $77.65 | $76.54 | 2.12 K | $2.30 M |
| 10/14/2026 | $77.57 | $77.61 (0.05%) | $78.78 | $77.44 | 5.10 K | $2.33 M |
| 10/13/2026 | $76.81 | $76.93 (0.16%) | $77.03 | $76.59 | 1.82 K | $2.31 M |
| 10/12/2026 | $73.51 | $74.42 (1.24%) | $74.42 | $73.51 | 333 | $2.23 M |
| 10/09/2026 | $74.12 | $73.41 (-0.96%) | $74.12 | $73.36 | 529 | $2.20 M |
| 10/08/2026 | $73.49 | $73.69 (0.27%) | $74.06 | $73.28 | 5.15 K | $2.21 M |
| 10/07/2026 | $72.42 | $71.05 (-1.89%) | $72.42 | $71.05 | 1.30 K | $2.13 M |
| 10/06/2026 | $70.49 | $71.41 (1.31%) | $71.49 | $70.34 | 2.30 K | $2.14 M |
| 10/05/2026 | $71.06 | $71.16 (0.14%) | $71.54 | $70.63 | 1.13 K | $2.13 M |
| 10/02/2026 | $70.46 | $71.23 (1.09%) | $71.31 | $70.46 | 1.10 K | $2.14 M |
| 10/01/2026 | $70.88 | $71.10 (0.31%) | $71.10 | $70.66 | 800 | $2.13 M |
| 09/30/2026 | $69.48 | $70.10 (0.89%) | $70.29 | $69.39 | 2.00 K | $2.10 M |
| 09/29/2026 | $70.04 | $69.43 (-0.87%) | $70.04 | $69.31 | 1.92 K | $2.08 M |
| 09/28/2026 | $71.23 | $70.63 (-0.84%) | $71.72 | $70.61 | 1.14 K | $2.12 M |
| 09/25/2026 | $70.07 | $70.31 (0.34%) | $70.33 | $69.94 | 1.30 K | $2.11 M |
| 09/24/2026 | $71.68 | $70.77 (-1.27%) | $72.52 | $70.77 | 3.40 K | $2.12 M |
| 09/23/2026 | $69.90 | $70.82 (1.32%) | $70.82 | $69.90 | 523 | $2.12 M |
| 09/22/2026 | $67.41 | $68.32 (1.35%) | $68.72 | $67.41 | 600 | $2.05 M |
| 09/21/2026 | $68.33 | $68.26 (-0.1%) | $68.33 | $68.26 | 211 | $2.05 M |
| 09/18/2026 | $71.05 | $70.27 (-1.1%) | $71.05 | $70.27 | 434 | $2.11 M |
| 09/17/2026 | $71.52 | $71.72 (0.28%) | $71.72 | $71.52 | 429 | $2.15 M |
| 09/16/2026 | $73.17 | $71.53 (-2.24%) | $73.17 | $71.53 | 200 | $2.15 M |
| 09/15/2026 | $72.73 | $73.36 (0.87%) | $73.36 | $72.73 | 900 | $2.20 M |
| 09/14/2026 | $72.87 | $71.66 (-1.66%) | $72.92 | $71.38 | 1.30 K | $2.15 M |
| 09/11/2026 | $72.15 | $71.85 (-0.42%) | $72.15 | $71.54 | 1.21 K | $2.16 M |
| 09/10/2026 | $72.10 | $71.93 (-0.24%) | $72.10 | $71.14 | 500 | $2.16 M |
| 09/09/2026 | $70.92 | $71.13 (0.3%) | $71.13 | $70.12 | 700 | $2.13 M |
| 09/08/2026 | $70.20 | $70.00 (-0.28%) | $70.20 | $69.88 | 400 | $2.10 M |
| 09/04/2026 | $68.17 | $68.45 (0.41%) | $68.45 | $67.88 | 603 | $2.05 M |
| 09/03/2026 | $68.50 | $68.07 (-0.63%) | $68.69 | $68.07 | 1.43 K | $2.04 M |
| 09/02/2026 | $68.37 | $68.67 (0.44%) | $68.67 | $68.36 | 1.31 K | $2.06 M |
| 09/01/2026 | $68.28 | $68.47 (0.28%) | $69.40 | $68.28 | 1.00 K | $2.05 M |
| 08/31/2026 | $67.14 | $66.97 (-0.25%) | $67.17 | $66.40 | 1.20 K | $2.01 M |
| 08/28/2026 | $65.37 | $65.72 (0.54%) | $65.72 | $65.26 | 4.13 K | $1.97 M |
| 08/27/2026 | $66.22 | $65.93 (-0.44%) | $66.22 | $65.24 | 500 | $1.98 M |
| 08/26/2026 | $66.20 | $66.08 (-0.18%) | $66.78 | $66.08 | 1.53 K | $1.98 M |
| 08/25/2026 | $66.86 | $66.51 (-0.52%) | $66.86 | $65.85 | 239 | $2.00 M |
| 08/24/2026 | $67.93 | $67.93 (0%) | $67.93 | $67.93 | 149 | $2.04 M |
| 08/21/2026 | $69.95 | $69.31 (-0.91%) | $69.95 | $69.31 | 400 | $2.08 M |
| 08/20/2026 | $69.97 | $70.04 (0.1%) | $70.17 | $69.67 | 3.14 K | $2.10 M |
| 08/19/2026 | $68.13 | $67.88 (-0.37%) | $68.52 | $67.88 | 710 | $2.04 M |
| 08/18/2026 | $67.65 | $67.68 (0.04%) | $67.68 | $67.65 | 200 | $2.03 M |
| 08/17/2026 | $66.20 | $66.87 (1.01%) | $66.87 | $66.20 | 300 | $2.01 M |
| 08/14/2026 | $66.41 | $66.41 (0%) | $66.41 | $66.41 | 100 | $1.99 M |
| 08/13/2026 | $65.74 | $66.40 (1%) | $66.40 | $65.74 | 430 | $1.99 M |
| 08/12/2026 | $66.26 | $66.46 (0.3%) | $66.47 | $66.26 | 414 | $1.99 M |
| 08/11/2026 | $66.55 | $66.77 (0.33%) | $66.77 | $66.55 | 600 | $2.00 M |
| 08/10/2026 | $64.93 | $66.20 (1.96%) | $66.20 | $64.93 | 344 | $1.99 M |
| 08/07/2026 | $64.80 | $64.36 (-0.68%) | $64.84 | $64.33 | 317 | $1.29 M |
| 08/06/2026 | $64.43 | $65.49 (1.65%) | $65.49 | $64.43 | 200 | $1.31 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.
