5 DAY PERFORMANCE
-11.10%
1 MONTH PERFORMANCE
-15.18%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
+10.65%
YEAR-TO-DATE PERFORMANCE
+17.33%
1 YEAR PERFORMANCE
+45.23%
BP p.l.c. ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $68.13 | $68.13 (0%) | $68.13 | $68.12 | 803 | $1.43 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 |
| 03/20/2026 | $70.08 | $69.93 (-0.21%) | $70.08 | $69.93 | 623 | $1.40 M |
| 03/19/2026 | $71.70 | $71.12 (-0.81%) | $72.25 | $71.12 | 600 | $1.43 M |
| 03/18/2026 | $69.67 | $69.94 (0.39%) | $69.94 | $69.67 | 205 | $1.40 M |
| 03/17/2026 | $68.67 | $68.36 (-0.45%) | $68.67 | $68.36 | 418 | $1.37 M |
| 03/16/2026 | $67.13 | $67.15 (0.03%) | $67.55 | $67.13 | 1.03 K | $1.35 M |
| 03/13/2026 | $66.93 | $67.62 (1.03%) | $67.62 | $66.88 | 400 | $1.36 M |
| 03/12/2026 | $65.60 | $66.28 (1.04%) | $66.28 | $65.60 | 500 | $1.33 M |
| 03/11/2026 | $63.55 | $65.01 (2.3%) | $65.01 | $63.55 | 145 | $1.30 M |
| 03/10/2026 | $63.06 | $62.57 (-0.78%) | $63.32 | $62.57 | 800 | $1.25 M |
| 03/09/2026 | $63.80 | $63.60 (-0.31%) | $64.38 | $63.09 | 2.40 K | $1.27 M |
| 03/06/2026 | $62.12 | $63.52 (2.25%) | $63.52 | $61.99 | 1.41 K | $1.27 M |
| 03/05/2026 | $62.17 | $61.95 (-0.35%) | $62.17 | $61.73 | 432 | $1.24 M |
| 03/04/2026 | $60.77 | $61.20 (0.71%) | $61.20 | $60.77 | 200 | $1.23 M |
| 03/03/2026 | $61.55 | $61.29 (-0.42%) | $61.98 | $61.29 | 1.80 K | $1.23 M |
| 03/02/2026 | $61.99 | $61.99 (0%) | $61.99 | $61.07 | 700 | $1.24 M |
| 02/27/2026 | $60.38 | $60.70 (0.53%) | $60.70 | $60.38 | 118 | $1.22 M |
| 02/26/2026 | $59.80 | $59.39 (-0.69%) | $59.92 | $59.39 | 403 | $1.19 M |
| 02/25/2026 | $59.40 | $59.34 (-0.1%) | $59.49 | $59.34 | 500 | $1.19 M |
| 02/24/2026 | $59.55 | $59.83 (0.47%) | $59.83 | $59.40 | 301 | $1.20 M |
| 02/23/2026 | $60.27 | $60.01 (-0.43%) | $60.27 | $59.85 | 400 | $1.20 M |
| 02/20/2026 | $59.45 | $59.69 (0.4%) | $59.71 | $59.10 | 1.34 K | $1.20 M |
| 02/19/2026 | $60.74 | $60.32 (-0.69%) | $60.74 | $60.26 | 936 | $1.21 M |
| 02/18/2026 | $58.76 | $59.49 (1.24%) | $59.68 | $58.76 | 1.25 K | $1.19 M |
| 02/17/2026 | $57.80 | $57.66 (-0.24%) | $57.80 | $57.66 | 15.20 K | $1.16 M |
| 02/13/2026 | $56.91 | $57.50 (1.04%) | $57.50 | $56.91 | 146 | $1.15 M |
| 02/12/2026 | $57.53 | $56.89 (-1.11%) | $57.53 | $56.89 | 785 | $1.14 M |
| 02/11/2026 | $58.31 | $58.90 (1.01%) | $59.48 | $58.31 | 900 | $1.18 M |
| 02/10/2026 | $56.69 | $56.39 (-0.53%) | $56.80 | $55.92 | 400 | $1.13 M |
| 02/09/2026 | $59.49 | $59.69 (0.34%) | $59.69 | $59.47 | 1.50 K | $1.20 M |
| 02/06/2026 | $59.88 | $59.70 (-0.3%) | $59.88 | $59.70 | 300 | $1.20 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.
