NYSE : BP
BP p.l.c. — Price history
Energy · Oil & Gas Integrated · United Kingdom
Last price 50.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 129.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BP p.l.c. (BP) closed at 50.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 49.76 | 50.83 | 49.74 | 50.39 | 9,869,598 | +0.08% |
| 2026-10-29 | 50.47 | 50.7 | 49.87 | 50.35 | 7,302,178 | +1.12% |
| 2026-10-28 | 49.26 | 50.48 | 49.085 | 49.79 | 12,405,304 | +1.76% |
| 2026-10-27 | 50.09 | 50.53 | 48.89 | 48.93 | 7,070,930 | -3.17% |
| 2026-10-26 | 50.42 | 51.265 | 50.41 | 50.53 | 7,832,296 | -1.54% |
| 2026-10-23 | 50.615 | 51.485 | 50.55 | 51.32 | 9,155,659 | +2.54% |
| 2026-10-22 | 50.29 | 50.42 | 49.195 | 50.05 | 7,578,551 | +0.40% |
| 2026-10-21 | 49.73 | 50.125 | 49.475 | 49.85 | 10,981,477 | +0.93% |
| 2026-10-20 | 49.9 | 49.99 | 48.5 | 49.39 | 11,299,228 | -0.10% |
| 2026-10-19 | 49.45 | 50.025 | 49.24 | 49.44 | 7,184,512 | -1.53% |
| 2026-10-16 | 49.35 | 50.27 | 49.195 | 50.21 | 11,336,050 | +3.65% |
| 2026-10-15 | 49.21 | 49.243 | 48.265 | 48.44 | 7,852,007 | -0.76% |
| 2026-10-14 | 48.51 | 48.975 | 48.465 | 48.81 | 9,881,941 | +0.58% |
| 2026-10-13 | 47.99 | 48.735 | 47.81 | 48.53 | 12,153,247 | +3.85% |
| 2026-10-12 | 46.91 | 47.255 | 46.655 | 46.73 | 7,057,468 | +1.04% |
| 2026-10-09 | 46.31 | 46.82 | 46.075 | 46.25 | 8,198,808 | -0.24% |
| 2026-10-08 | 46.04 | 46.555 | 45.92 | 46.36 | 9,553,541 | +4.16% |
| 2026-10-07 | 45.13 | 45.56 | 44.445 | 44.51 | 6,335,398 | -1.11% |
| 2026-10-06 | 44.25 | 45.21 | 44.12 | 45.01 | 12,855,291 | +0.87% |
| 2026-10-05 | 44.52 | 45.02 | 44.09 | 44.62 | 8,783,885 | -0.38% |
| 2026-10-02 | 44.05 | 44.885 | 44.01 | 44.79 | 7,555,905 | +0.65% |
| 2026-10-01 | 43.57 | 44.59 | 43.56 | 44.5 | 11,630,472 | +1.16% |
| 2026-09-30 | 43.5 | 44.42 | 43.435 | 43.99 | 7,262,660 | +1.08% |
| 2026-09-29 | 43.355 | 44.04 | 43.35 | 43.52 | 5,154,648 | -2.05% |
| 2026-09-28 | 44.795 | 45.145 | 44.365 | 44.43 | 7,452,301 | +0.63% |
| 2026-09-25 | 44.01 | 44.465 | 43.81 | 44.15 | 7,825,799 | -0.59% |
| 2026-09-24 | 45 | 45.545 | 44.09 | 44.41 | 13,097,760 | -0.18% |
| 2026-09-23 | 43.82 | 44.57 | 43.63 | 44.49 | 8,454,299 | +3.23% |
| 2026-09-22 | 42.71 | 43.595 | 42.47 | 43.1 | 8,677,565 | -0.14% |
| 2026-09-21 | 44.71 | 44.71 | 43.12 | 43.16 | 16,531,592 | -3.19% |
| 2026-09-18 | 44.695 | 45.07 | 44.54 | 44.58 | 11,215,538 | -1.85% |
| 2026-09-17 | 45.06 | 45.73 | 45.01 | 45.42 | 7,684,426 | +0.09% |
| 2026-09-16 | 46.72 | 46.79 | 45.235 | 45.38 | 9,322,437 | -3.36% |
| 2026-09-15 | 45.955 | 47.035 | 45.85 | 46.96 | 12,257,177 | +2.24% |
| 2026-09-14 | 46.64 | 46.8 | 45.655 | 45.93 | 11,524,458 | -0.37% |
| 2026-09-11 | 46.02 | 46.375 | 45.75 | 46.1 | 5,626,797 | +0.04% |
| 2026-09-10 | 46.13 | 46.3 | 45.455 | 46.08 | 7,514,843 | +0.88% |
| 2026-09-09 | 45.795 | 45.885 | 44.91 | 45.68 | 11,790,855 | +1.78% |
| 2026-09-08 | 44.86 | 45.4 | 44.5 | 44.88 | 6,110,820 | +2.44% |
| 2026-09-04 | 43.76 | 44.005 | 42.94 | 43.81 | 7,012,305 | +0.53% |
| 2026-09-03 | 43.91 | 44.05 | 43.555 | 43.58 | 5,811,292 | -0.80% |
| 2026-09-02 | 43.61 | 44.22 | 43.525 | 43.93 | 7,760,982 | -1.21% |
| 2026-09-01 | 43.81 | 44.55 | 43.585 | 44.47 | 16,493,579 | +3.73% |
| 2026-08-31 | 42.89 | 43.35 | 42.41 | 42.87 | 13,477,792 | +1.71% |
| 2026-08-28 | 42.01 | 42.16 | 41.72 | 42.15 | 12,326,370 | -0.45% |
| 2026-08-27 | 42.54 | 42.64 | 41.865 | 42.34 | 11,738,608 | -0.38% |
| 2026-08-26 | 42.21 | 43.025 | 42.18 | 42.5 | 11,526,226 | -0.84% |
| 2026-08-25 | 43.46 | 43.55 | 42.8 | 42.86 | 7,151,490 | -2.01% |
| 2026-08-24 | 44.12 | 44.375 | 43.55 | 43.74 | 7,544,985 | -2.28% |
| 2026-08-21 | 45.21 | 45.43 | 44.68 | 44.76 | 8,914,607 | -0.84% |
| 2026-08-20 | 44.85 | 45.44 | 44.74 | 45.14 | 10,746,502 | +3.22% |
| 2026-08-19 | 43.775 | 44.225 | 43.615 | 43.73 | 9,399,302 | +0.74% |
| 2026-08-18 | 43.455 | 43.6 | 43.17 | 43.41 | 9,672,158 | +1.31% |
| 2026-08-17 | 42.46 | 42.97 | 42.255 | 42.85 | 8,913,110 | +0.75% |
| 2026-08-14 | 42.52 | 42.77 | 42.265 | 42.53 | 6,482,074 | +0.51% |
| 2026-08-13 | 42.455 | 42.95 | 42.25 | 42.83 | 6,208,720 | -0.23% |
| 2026-08-12 | 42.505 | 43.11 | 42.45 | 42.93 | 5,883,895 | -0.53% |
| 2026-08-11 | 42.93 | 43.415 | 42.865 | 43.16 | 4,767,309 | +0.65% |
| 2026-08-10 | 41.94 | 43.01 | 41.88 | 42.88 | 8,415,591 | +3.00% |
| 2026-08-07 | 41.79 | 41.985 | 41.53 | 41.63 | 4,080,387 | -1.42% |
| 2026-08-06 | 41.94 | 42.37 | 41.48 | 42.23 | 6,095,844 | +2.48% |
| 2026-08-05 | 42.845 | 42.88 | 41.16 | 41.21 | 9,935,658 | -2.90% |
| 2026-08-04 | 43.22 | 43.31 | 42.19 | 42.44 | 13,295,380 | -4.11% |
| 2026-08-03 | 43.97 | 44.56 | 43.71 | 44.26 | 10,673,869 | -2.12% |
| 2026-07-31 | 44.425 | 45.22 | 44.03 | 45.22 | 12,519,661 | +2.26% |
| 2026-07-30 | 43.33 | 44.305 | 43.24 | 44.22 | 9,573,480 | +2.08% |
| 2026-07-29 | 43.34 | 43.56 | 43.07 | 43.32 | 8,896,222 | +3.96% |
| 2026-07-28 | 42.34 | 42.72 | 41.62 | 41.67 | 8,443,717 | -1.51% |
| 2026-07-27 | 42.54 | 43.03 | 42.31 | 42.31 | 6,823,335 | -3.45% |
| 2026-07-24 | 43.94 | 44.295 | 43.645 | 43.82 | 5,349,750 | -0.25% |
| 2026-07-23 | 44.27 | 44.445 | 43.805 | 43.93 | 7,586,780 | +1.41% |
| 2026-07-22 | 43.23 | 43.55 | 43.175 | 43.32 | 7,739,150 | +1.31% |
| 2026-07-21 | 42.29 | 42.77 | 42.19 | 42.76 | 5,310,830 | +1.81% |
| 2026-07-20 | 41.64 | 42.185 | 41.48 | 42 | 5,300,252 | +0.24% |
| 2026-07-17 | 41.79 | 41.97 | 41.365 | 41.9 | 5,362,559 | +2.00% |
| 2026-07-16 | 41.35 | 41.475 | 40.88 | 41.08 | 6,170,772 | -0.60% |
| 2026-07-15 | 41.55 | 41.64 | 40.95 | 41.33 | 5,345,368 | -0.17% |
| 2026-07-14 | 41.34 | 41.595 | 40.99 | 41.4 | 10,192,846 | +1.40% |
| 2026-07-13 | 39.99 | 41.04 | 39.905 | 40.83 | 10,299,831 | +4.16% |
| 2026-07-10 | 38.67 | 39.23 | 38.525 | 39.2 | 6,980,495 | +1.69% |
| 2026-07-09 | 38.87 | 38.975 | 38.46 | 38.55 | 5,908,610 | -1.68% |
| 2026-07-08 | 39.02 | 39.38 | 38.76 | 39.21 | 9,643,555 | +1.55% |
| 2026-07-07 | 37.97 | 38.735 | 37.74 | 38.61 | 9,846,976 | +3.26% |
| 2026-07-06 | 37.37 | 37.63 | 37.255 | 37.39 | 9,123,920 | -0.03% |
| 2026-07-02 | 37.09 | 37.5 | 36.97 | 37.4 | 21,305,983 | +3.46% |
| 2026-07-01 | 36.22 | 36.49 | 36.04 | 36.15 | 9,446,680 | -2.17% |
| 2026-06-30 | 37.32 | 37.405 | 36.905 | 36.95 | 17,243,961 | -1.07% |
| 2026-06-29 | 37.46 | 37.71 | 37.28 | 37.35 | 17,688,682 | +0.59% |
| 2026-06-26 | 37.605 | 37.65 | 37.04 | 37.13 | 10,661,175 | -1.56% |
| 2026-06-25 | 37.45 | 38.155 | 37.35 | 37.72 | 9,999,014 | -0.37% |
| 2026-06-24 | 38.05 | 38.36 | 37.675 | 37.86 | 12,559,167 | -3.74% |
| 2026-06-23 | 39.34 | 39.605 | 39.166 | 39.33 | 9,215,227 | -1.13% |
| 2026-06-22 | 39.851 | 39.851 | 39.205 | 39.78 | 10,117,861 | +1.74% |
| 2026-06-18 | 39.25 | 39.3 | 38.725 | 39.1 | 14,304,712 | -2.59% |
| 2026-06-17 | 40.98 | 41.075 | 39.98 | 40.14 | 10,587,151 | -2.45% |
| 2026-06-16 | 41.305 | 41.46 | 41.07 | 41.15 | 6,546,324 | -1.06% |
| 2026-06-15 | 41.01 | 41.77 | 40.93 | 41.59 | 7,507,336 | -2.78% |
| 2026-06-12 | 42.23 | 43.105 | 42.21 | 42.78 | 6,972,413 | +0.23% |
| 2026-06-11 | 44.13 | 44.16 | 42.615 | 42.68 | 7,863,455 | -0.63% |
| 2026-06-10 | 42.94 | 43.735 | 42.9 | 42.95 | 7,558,594 | +0.66% |
| 2026-06-09 | 43.39 | 43.415 | 42.01 | 42.67 | 7,780,721 | -2.40% |
| 2026-06-08 | 43.74 | 44.025 | 43.49 | 43.72 | 4,962,386 | +1.75% |
| 2026-06-05 | 43.83 | 43.95 | 42.935 | 42.97 | 6,845,261 | -2.43% |
| 2026-06-04 | 43.42 | 44.06 | 43.31 | 44.04 | 5,679,483 | +0.82% |
| 2026-06-03 | 43.9 | 44.11 | 43.635 | 43.68 | 5,125,259 | +0.65% |
| 2026-06-02 | 42.735 | 43.5 | 42.72 | 43.4 | 7,424,384 | +1.07% |
| 2026-06-01 | 42.56 | 43.54 | 42.47 | 42.94 | 9,969,614 | +2.56% |
| 2026-05-29 | 41.64 | 42.28 | 41.46 | 41.87 | 11,684,979 | +0.67% |
| 2026-05-28 | 41.82 | 41.96 | 41.115 | 41.59 | 10,905,488 | -0.14% |
| 2026-05-27 | 41.475 | 41.69 | 41.16 | 41.65 | 18,151,978 | -2.34% |
| 2026-05-26 | 42.495 | 42.761 | 42.07 | 42.65 | 25,446,645 | -3.85% |
| 2026-05-22 | 44.49 | 44.8 | 44.01 | 44.36 | 5,084,224 | -1.14% |
| 2026-05-21 | 45.725 | 45.85 | 44.625 | 44.87 | 6,417,727 | -0.58% |
| 2026-05-20 | 45.79 | 46.25 | 45.015 | 45.13 | 8,178,775 | -2.19% |
| 2026-05-19 | 45.925 | 46.2 | 45.4 | 46.14 | 4,917,955 | +0.98% |
| 2026-05-18 | 44.835 | 45.89 | 44.34 | 45.69 | 8,687,666 | +3.02% |
| 2026-05-15 | 43.88 | 44.385 | 43.73 | 44.35 | 5,380,816 | +1.66% |
| 2026-05-14 | 44.14 | 44.395 | 44.03 | 44.12 | 4,697,163 | -0.05% |
| 2026-05-13 | 44.25 | 44.3 | 43.9 | 44.14 | 4,760,883 | -0.59% |
| 2026-05-12 | 44.29 | 44.535 | 44.18 | 44.4 | 4,594,781 | +0.41% |