5 DAY PERFORMANCE
-9.64%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
+5.68%
YEAR-TO-DATE PERFORMANCE
+17.33%
1 YEAR PERFORMANCE
+19.65%
BP p.l.c. ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.80 | $64.84 (0.06%) | $64.84 | $64.80 | 212 | $1.30 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 |
| 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 |
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.
