5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
+3.48%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
+13.75%
YEAR-TO-DATE PERFORMANCE
+23.35%
1 YEAR PERFORMANCE
+23.67%
BP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $42.46 | $42.83 (0.87%) | $42.95 | $42.25 | 6.21 M | $110.80 B |
| 08/12/2026 | $42.51 | $42.93 (0.99%) | $43.11 | $42.45 | 5.88 M | $111.06 B |
| 08/11/2026 | $42.93 | $43.16 (0.54%) | $43.42 | $42.87 | 4.77 M | $111.66 B |
| 08/10/2026 | $41.94 | $42.88 (2.24%) | $43.01 | $41.88 | 8.42 M | $110.93 B |
| 08/07/2026 | $41.79 | $41.63 (-0.38%) | $41.99 | $41.53 | 4.08 M | $107.70 B |
| 08/06/2026 | $41.94 | $42.23 (0.69%) | $42.37 | $41.48 | 6.10 M | $18.21 B |
| 08/05/2026 | $42.85 | $41.21 (-3.83%) | $42.88 | $41.16 | 9.94 M | $106.61 B |
| 08/04/2026 | $43.22 | $42.44 (-1.8%) | $43.31 | $42.19 | 13.30 M | $109.79 B |
| 08/03/2026 | $43.97 | $44.26 (0.66%) | $44.56 | $43.71 | 10.67 M | $114.50 B |
| 07/31/2026 | $44.43 | $45.22 (1.78%) | $45.22 | $44.03 | 12.52 M | $116.60 B |
| 07/30/2026 | $43.33 | $44.22 (2.05%) | $44.31 | $43.24 | 9.57 M | $114.03 B |
| 07/29/2026 | $43.34 | $43.32 (-0.05%) | $43.56 | $43.07 | 8.90 M | $111.71 B |
| 07/28/2026 | $42.34 | $41.67 (-1.58%) | $42.72 | $41.62 | 8.44 M | $107.45 B |
| 07/27/2026 | $42.54 | $42.31 (-0.54%) | $43.03 | $42.31 | 6.82 M | $109.10 B |
| 07/24/2026 | $43.94 | $43.82 (-0.27%) | $44.30 | $43.65 | 5.35 M | $112.99 B |
| 07/23/2026 | $44.27 | $43.93 (-0.77%) | $44.45 | $43.81 | 7.59 M | $113.28 B |
| 07/22/2026 | $43.23 | $43.32 (0.21%) | $43.55 | $43.18 | 7.74 M | $111.71 B |
| 07/21/2026 | $42.29 | $42.76 (1.11%) | $42.77 | $42.19 | 5.31 M | $110.26 B |
| 07/20/2026 | $41.64 | $42.00 (0.86%) | $42.19 | $41.48 | 5.30 M | $108.30 B |
| 07/17/2026 | $41.79 | $41.90 (0.26%) | $41.97 | $41.37 | 5.36 M | $108.04 B |
| 07/16/2026 | $41.35 | $41.08 (-0.65%) | $41.48 | $40.88 | 6.17 M | $105.93 B |
| 07/15/2026 | $41.55 | $41.33 (-0.53%) | $41.64 | $40.95 | 5.35 M | $106.57 B |
| 07/14/2026 | $41.34 | $41.40 (0.15%) | $41.60 | $40.99 | 10.19 M | $106.75 B |
| 07/13/2026 | $39.99 | $40.83 (2.1%) | $41.04 | $39.91 | 10.30 M | $105.28 B |
| 07/10/2026 | $38.67 | $39.20 (1.37%) | $39.23 | $38.53 | 6.98 M | $101.08 B |
| 07/09/2026 | $38.87 | $38.55 (-0.82%) | $38.98 | $38.46 | 5.91 M | $99.41 B |
| 07/08/2026 | $39.02 | $39.21 (0.49%) | $39.38 | $38.76 | 9.64 M | $101.11 B |
| 07/07/2026 | $37.97 | $38.61 (1.69%) | $38.74 | $37.74 | 9.85 M | $99.56 B |
| 07/06/2026 | $37.37 | $37.39 (0.05%) | $37.63 | $37.26 | 9.12 M | $96.41 B |
| 07/02/2026 | $37.09 | $37.40 (0.84%) | $37.50 | $36.97 | 21.31 M | $96.44 B |
| 07/01/2026 | $36.22 | $36.15 (-0.19%) | $36.49 | $36.04 | 9.45 M | $93.22 B |
| 06/30/2026 | $37.32 | $36.95 (-0.99%) | $37.41 | $36.91 | 17.24 M | $95.28 B |
| 06/29/2026 | $37.46 | $37.35 (-0.29%) | $37.71 | $37.28 | 17.69 M | $96.31 B |
| 06/26/2026 | $37.60 | $37.13 (-1.25%) | $37.65 | $37.04 | 10.66 M | $95.74 B |
| 06/25/2026 | $37.45 | $37.72 (0.72%) | $38.16 | $37.35 | 10.00 M | $97.27 B |
| 06/24/2026 | $38.05 | $37.86 (-0.5%) | $38.36 | $37.67 | 12.56 M | $97.63 B |
| 06/23/2026 | $39.34 | $39.33 (-0.03%) | $39.60 | $39.17 | 9.22 M | $101.42 B |
| 06/22/2026 | $39.85 | $39.78 (-0.18%) | $39.85 | $39.21 | 10.12 M | $102.58 B |
| 06/18/2026 | $39.25 | $39.10 (-0.38%) | $39.30 | $38.73 | 14.30 M | $100.82 B |
| 06/17/2026 | $40.98 | $40.14 (-2.05%) | $41.08 | $39.98 | 10.59 M | $103.51 B |
| 06/16/2026 | $41.31 | $41.15 (-0.39%) | $41.46 | $41.07 | 6.55 M | $106.11 B |
| 06/15/2026 | $41.01 | $41.59 (1.41%) | $41.77 | $40.93 | 7.51 M | $107.24 B |
| 06/12/2026 | $42.23 | $42.78 (1.3%) | $43.11 | $42.21 | 6.97 M | $110.31 B |
| 06/11/2026 | $44.13 | $42.68 (-3.29%) | $44.16 | $42.62 | 7.86 M | $110.05 B |
| 06/10/2026 | $42.94 | $42.95 (0.02%) | $43.74 | $42.90 | 7.56 M | $110.75 B |
| 06/09/2026 | $43.39 | $42.67 (-1.66%) | $43.42 | $42.01 | 7.78 M | $110.03 B |
| 06/08/2026 | $43.74 | $43.72 (-0.05%) | $44.03 | $43.49 | 4.96 M | $112.74 B |
| 06/05/2026 | $43.83 | $42.97 (-1.96%) | $43.95 | $42.94 | 6.85 M | $110.80 B |
| 06/04/2026 | $43.42 | $44.04 (1.43%) | $44.06 | $43.31 | 5.68 M | $113.56 B |
| 06/03/2026 | $43.90 | $43.68 (-0.5%) | $44.11 | $43.64 | 5.13 M | $112.63 B |
| 06/02/2026 | $42.74 | $43.40 (1.54%) | $43.50 | $42.72 | 7.42 M | $111.91 B |
| 06/01/2026 | $42.56 | $42.94 (0.89%) | $43.54 | $42.47 | 9.97 M | $110.73 B |
| 05/29/2026 | $41.64 | $41.87 (0.55%) | $42.28 | $41.46 | 11.68 M | $107.97 B |
| 05/28/2026 | $41.82 | $41.59 (-0.55%) | $41.96 | $41.12 | 10.91 M | $107.24 B |
| 05/27/2026 | $41.48 | $41.65 (0.41%) | $41.69 | $41.16 | 18.15 M | $107.40 B |
| 05/26/2026 | $42.50 | $42.65 (0.35%) | $42.76 | $42.07 | 25.45 M | $109.98 B |
| 05/22/2026 | $44.49 | $44.36 (-0.29%) | $44.80 | $44.01 | 5.08 M | $114.39 B |
| 05/21/2026 | $45.73 | $44.87 (-1.88%) | $45.85 | $44.63 | 6.42 M | $115.70 B |
| 05/20/2026 | $45.79 | $45.13 (-1.44%) | $46.25 | $45.02 | 8.18 M | $116.37 B |
| 05/19/2026 | $45.93 | $46.14 (0.46%) | $46.20 | $45.40 | 4.92 M | $118.98 B |
| 05/18/2026 | $44.84 | $45.69 (1.9%) | $45.89 | $44.34 | 8.69 M | $117.82 B |
| 05/15/2026 | $43.88 | $44.35 (1.07%) | $44.39 | $43.73 | 5.38 M | $114.36 B |
| 05/14/2026 | $44.14 | $44.12 (-0.05%) | $44.40 | $44.03 | 4.70 M | $113.77 B |
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.
