Indicators

Markets:

News

BP p.l.c. Common Stock (NY:BP)

35.13 +0.72 (+2.09%)

Streaming Delayed Price Updated: 12:08 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 12, 2026	34.32	34.48	34.05	34.41	7,164,077	+0.12(+0.35%)
Jan 09, 2026	34.21	34.38	34.12	34.29	7,758,081	+0.16(+0.47%)
Jan 08, 2026	33.57	34.20	33.40	34.13	11,669,103	+0.46(+1.37%)
Jan 07, 2026	33.65	33.93	33.58	33.67	12,190,835	-0.69(-2.01%)
Jan 06, 2026	35.31	35.48	34.34	34.36	16,248,966	-1.76(-4.87%)
Jan 05, 2026	35.56	36.23	34.63	36.12	16,042,389	+0.29(+0.81%)
Jan 02, 2026	35.10	35.85	35.05	35.83	7,571,440	+1.10(+3.17%)
Dec 31, 2025	34.84	34.84	34.55	34.73	4,010,949	-0.02(-0.06%)
Dec 30, 2025	34.65	34.86	34.64	34.75	5,378,908	+0.30(+0.87%)
Dec 29, 2025	34.60	34.60	34.28	34.45	7,541,024	+0.18(+0.53%)
Dec 26, 2025	34.25	34.34	34.12	34.27	3,381,559	-0.04(-0.12%)
Dec 24, 2025	34.50	34.56	34.26	34.31	3,128,625	-0.27(-0.78%)
Dec 23, 2025	34.51	34.64	34.45	34.58	6,843,959	+0.44(+1.29%)
Dec 22, 2025	34.23	34.60	34.10	34.14	10,022,648	+0.20(+0.59%)
Dec 19, 2025	33.83	34.09	33.80	33.94	12,735,176	+0.63(+1.89%)
Dec 18, 2025	34.19	34.19	33.22	33.31	15,224,304	-1.16(-3.37%)
Dec 17, 2025	34.50	34.56	34.12	34.47	7,160,084	+0.71(+2.10%)
Dec 16, 2025	34.46	34.55	33.74	33.76	11,881,181	-1.49(-4.23%)
Dec 15, 2025	35.53	35.53	34.96	35.25	6,060,229	-0.01(-0.03%)
Dec 12, 2025	35.46	35.51	35.03	35.26	6,524,960	-0.27(-0.76%)
Dec 11, 2025	35.72	35.88	35.46	35.53	6,257,338	-0.35(-0.98%)
Dec 10, 2025	35.54	35.98	35.42	35.88	6,044,807	+0.33(+0.93%)
Dec 09, 2025	35.79	36.02	35.52	35.55	5,704,523	-0.23(-0.64%)
Dec 08, 2025	35.83	36.09	35.70	35.78	8,210,433	-0.05(-0.14%)
Dec 05, 2025	36.20	36.73	35.79	35.83	12,362,022	-1.40(-3.76%)
Dec 04, 2025	37.01	37.44	36.97	37.23	7,949,729	-0.01(-0.03%)
Dec 03, 2025	36.69	37.26	36.69	37.24	5,559,281	+0.88(+2.42%)
Dec 02, 2025	36.48	36.52	36.17	36.36	3,689,362	-0.15(-0.41%)
Dec 01, 2025	36.39	36.72	36.34	36.51	4,773,696	+0.41(+1.14%)
Nov 28, 2025	35.82	36.21	35.80	36.10	2,879,519	+0.17(+0.47%)
Nov 26, 2025	35.83	36.11	35.80	35.93	3,990,499	+0.24(+0.67%)
Nov 25, 2025	35.77	35.95	35.51	35.69	5,402,788	-0.22(-0.61%)
Nov 24, 2025	35.64	35.97	35.42	35.91	6,660,359	-0.07(-0.19%)
Nov 21, 2025	35.53	36.11	35.40	35.98	8,785,353	+0.26(+0.73%)
Nov 20, 2025	36.05	36.41	35.63	35.72	7,072,112	-0.23(-0.64%)
Nov 19, 2025	35.65	35.98	35.62	35.95	7,171,257	-0.74(-2.02%)
Nov 18, 2025	35.94	36.77	35.92	36.69	8,210,040	+0.19(+0.52%)
Nov 17, 2025	36.53	36.99	36.44	36.50	9,066,894	-0.03(-0.08%)
Nov 14, 2025	36.02	36.53	35.90	36.53	7,048,125	+0.54(+1.50%)
Nov 13, 2025	36.42	36.52	35.87	35.99	6,069,789	-0.36(-1.00%)
Nov 12, 2025	36.34	37.08	36.23	36.36	8,499,696	-0.48(-1.31%)
Nov 11, 2025	36.73	37.13	36.73	36.84	6,339,008	+0.23(+0.62%)
Nov 10, 2025	36.10	36.61	35.79	36.61	7,145,462	+0.53(+1.48%)
Nov 07, 2025	35.39	36.10	35.38	36.08	6,375,028	+0.75(+2.12%)
Nov 06, 2025	35.12	35.52	35.10	35.33	7,194,800	+0.14(+0.39%)
Nov 05, 2025	34.99	35.64	34.99	35.19	10,294,343	+0.55(+1.59%)
Nov 04, 2025	34.98	35.12	34.41	34.64	13,819,453	+0.25(+0.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.