5 DAY PERFORMANCE
-12.03%
1 MONTH PERFORMANCE
-8.97%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
-9.78%
YEAR-TO-DATE PERFORMANCE
+17.33%
1 YEAR PERFORMANCE
+18.06%
BP p.l.c. ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $65.78 | $63.95 (-2.78%) | $65.78 | $63.95 | 300 | $1.28 M |
| 08/04/2026 | $65.74 | $65.81 (0.11%) | $66.19 | $65.63 | 700 | $1.32 M |
| 08/03/2026 | $69.10 | $68.72 (-0.55%) | $69.10 | $68.72 | 346 | $1.38 M |
| 07/31/2026 | $69.04 | $69.82 (1.13%) | $69.82 | $69.04 | 229 | $1.40 M |
| 07/30/2026 | $68.00 | $68.45 (0.66%) | $68.51 | $67.65 | 1.60 K | $1.37 M |
| 07/29/2026 | $66.00 | $67.78 (2.7%) | $68.28 | $66.00 | 1.44 K | $1.36 M |
| 07/28/2026 | $66.55 | $65.59 (-1.44%) | $66.55 | $65.58 | 900 | $1.31 M |
| 07/27/2026 | $67.30 | $66.55 (-1.11%) | $67.30 | $66.55 | 400 | $1.33 M |
| 07/24/2026 | $68.61 | $68.61 (0%) | $68.61 | $68.61 | 300 | $1.38 M |
| 07/23/2026 | $69.46 | $68.79 (-0.96%) | $69.46 | $68.79 | 324 | $1.38 M |
| 07/22/2026 | $67.69 | $67.68 (-0.01%) | $67.77 | $67.55 | 700 | $1.36 M |
| 07/21/2026 | $66.39 | $66.69 (0.45%) | $66.83 | $66.15 | 1.10 K | $1.34 M |
| 07/20/2026 | $64.77 | $65.46 (1.07%) | $65.46 | $64.77 | 1.13 K | $1.31 M |
| 07/17/2026 | $65.09 | $65.13 (0.06%) | $65.13 | $65.09 | 300 | $1.31 M |
| 07/16/2026 | $64.00 | $63.74 (-0.41%) | $64.03 | $63.74 | 700 | $1.28 M |
| 07/15/2026 | $64.58 | $63.87 (-1.1%) | $64.58 | $63.76 | 1.04 K | $1.28 M |
| 07/14/2026 | $64.52 | $64.72 (0.31%) | $64.95 | $64.17 | 840 | $1.30 M |
| 07/13/2026 | $62.85 | $63.99 (1.81%) | $63.99 | $62.65 | 1.22 K | $1.28 M |
| 07/10/2026 | $60.70 | $61.29 (0.97%) | $61.29 | $60.55 | 1.31 K | $1.23 M |
| 07/09/2026 | $60.94 | $60.33 (-1%) | $60.94 | $60.22 | 744 | $1.21 M |
| 07/08/2026 | $61.85 | $61.38 (-0.76%) | $61.85 | $61.38 | 123 | $1.23 M |
| 07/07/2026 | $60.13 | $60.63 (0.83%) | $60.63 | $59.35 | 300 | $1.22 M |
| 07/06/2026 | $58.75 | $58.58 (-0.29%) | $58.87 | $58.58 | 2.20 K | $1.17 M |
| 07/02/2026 | $58.21 | $58.75 (0.93%) | $58.75 | $58.21 | 720 | $1.18 M |
| 07/01/2026 | $57.73 | $57.73 (0%) | $57.73 | $57.73 | 100 | $1.16 M |
| 06/30/2026 | $59.18 | $58.46 (-1.22%) | $59.18 | $58.46 | 644 | $1.17 M |
| 06/29/2026 | $59.47 | $59.08 (-0.66%) | $59.47 | $59.08 | 312 | $1.18 M |
| 06/26/2026 | $59.35 | $59.03 (-0.54%) | $59.35 | $59.03 | 400 | $1.18 M |
| 06/25/2026 | $59.46 | $60.13 (1.13%) | $60.24 | $59.46 | 412 | $1.21 M |
| 06/24/2026 | $60.90 | $60.17 (-1.2%) | $60.90 | $60.17 | 600 | $1.21 M |
| 06/23/2026 | $62.19 | $62.42 (0.37%) | $62.47 | $62.19 | 618 | $1.25 M |
| 06/22/2026 | $62.76 | $62.76 (0%) | $62.76 | $62.76 | 112 | $1.26 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.
