Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

BP PLC (BP)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
382.25 -6.90    -1.77%
11:45:00 - Closed. Currency in GBP ( Disclaimer )
Type:  Equity
Market:  United Kingdom
ISIN:  GB0007980591 
SEDOL:  0798059
  • Volume: 58,008,716
  • Bid/Ask: 375.00 / 388.80
  • Day's Range: 376.40 - 386.55
BP 382.25 -6.90 -1.77%

BP Historical Data

 
Get free historical data for BP. You'll find the closing price, open, high, low, change and %change of the BP PLC Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
12/22/2021 - 01/22/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 21, 2022 382.25 384.80 386.55 376.40 58.01M -1.77%
Jan 20, 2022 389.15 392.00 394.90 384.06 37.22M -1.26%
Jan 19, 2022 394.10 397.10 400.55 388.70 49.31M -0.42%
Jan 18, 2022 395.75 395.50 400.20 393.60 45.89M 0.51%
Jan 17, 2022 393.75 391.95 395.63 389.40 54.53M 1.30%
Jan 14, 2022 388.70 384.00 391.09 383.42 59.86M 1.25%
Jan 13, 2022 383.90 379.35 383.90 378.65 47.68M 0.64%
Jan 12, 2022 381.45 373.25 382.85 369.60 123.04M 3.21%
Jan 11, 2022 369.60 364.50 370.95 361.40 36.34M 1.80%
Jan 10, 2022 363.05 364.50 369.30 361.78 62.49M 0.14%
Jan 07, 2022 362.55 359.90 362.55 356.45 39.69M 2.08%
Jan 06, 2022 355.15 348.75 358.75 345.85 51.17M 0.10%
Jan 05, 2022 354.80 353.00 358.30 351.30 38.24M 1.08%
Jan 04, 2022 351.00 339.80 352.40 339.15 50.20M 6.20%
Dec 31, 2021 330.50 330.00 332.45 329.90 10.30M -0.75%
Dec 30, 2021 333.00 334.90 336.81 332.25 17.53M -0.89%
Dec 29, 2021 336.00 337.05 342.45 333.85 37.10M -0.55%
Dec 24, 2021 337.85 336.70 341.05 336.15 8.29M -0.03%
Dec 23, 2021 337.95 337.40 341.85 336.35 27.40M 0.97%
Dec 22, 2021 334.70 331.95 334.95 329.20 33.46M 0.89%
Highest: 400.55 Lowest: 329.20 Difference: 71.35 Average: 363.76 Change %: 15.22
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

BP Comments

Write your thoughts about BP PLC
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Денис Кондраков
Денис Кондраков Jan 03, 2022 2:06PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
350-370
Reply
3 0
Report
Peter Fenny
Peter Fenny Dec 09, 2021 5:16AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Can see this hitting 370 soon keeps testing 350 next target 370 i think
Reply
2 0
Report
Anton Todorov
Anton Todorov Nov 25, 2021 3:16AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BP continues making money as long as brent oil stays above 60$, correct?
Reply
1 0
Report
JK JK
JK JK Nov 25, 2021 3:16AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Yes, and EPS are already at the pre-covid levels. Only bad sentiment keeps this stock below it's 400-450 price from the past.
Reply
2 0
Report
Anton Todorov
Anton Todorov Nov 19, 2021 3:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I should have waited a week with buying bp stock. Anyways, the flowing dividend will compensate the loss in stock price.
Reply
1 0
Report
Val Lange
Val Lange Nov 16, 2021 4:38AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Even after dividents cut Nov. 11 the stock is up
Reply
0 0
Report
Mike Goeldi
Mike Goeldi Nov 16, 2021 4:38AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
high growing stock with a p/e of under 15 it has to go way more is way undervalued compare to others
Reply
1 1
Report
Mike Goeldi
Mike Goeldi Nov 16, 2021 4:38AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sorry i commented on wrong stock
Reply
1 0
Report
Val Lange
Val Lange Nov 16, 2021 4:37AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The stock might go above 400
Reply
2 0
Report
Doe John
Doe John Nov 13, 2021 9:41AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hi all! Any chance of reaching the 365 level before starting a deeper correction?
Reply
1 0
Report
Mike Goeldi
Mike Goeldi Nov 13, 2021 9:41AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
noo this ***never goes up 🥲 even with high oil prices
Reply
0 0
Report
Anton Todorov
Anton Todorov Nov 12, 2021 4:14AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Trading ex-dividend today
Reply
0 0
Report
Денис Кондраков
Денис Кондраков Nov 08, 2021 1:36PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
365
Reply
1 0
Report
Val Lange
Val Lange Nov 04, 2021 7:40AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
make your bets before the meeting )
Reply
0 0
Report
Alex Reis
Alex Reis Nov 03, 2021 8:49AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
366.4 to 337 in 2 days. I am afraid any bad news for oil all oil companies would take a worse hit
Reply
0 0
Report
Stevie Fairless
Stevie Fairless Nov 03, 2021 7:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1.25 billion buyback by early 2022 and healthy results - why is teh share price dropping since this announcement? Surely this is a good long term investment?
Reply
0 0
Report
Abbas Mahmood
Abbas Mahmood Nov 02, 2021 7:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
OPEC is likely not to increase production, but even it does it will be max additional 25% output, whereas air travel is picking up and thus not much impact on oil price. Oil at 80$ is great for the oil companies. Companies do not sell shares unless they raise from market thats an offering. Its jsut profit taking.
Reply
0 0
Report
Val Lange
Val Lange Nov 02, 2021 6:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
If opec increases production tommorow, oil related stocks will be -10-15%
Reply
0 0
Report
Aris Deltona
Aris Deltona Nov 02, 2021 5:51AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
https://www.reuters.com/business/energy/bps-third-quarter-profit-beats-forecasts-lifted-by-energy-prices-2021-11-02/
Reply
0 0
Report
Aris Deltona
Aris Deltona Nov 02, 2021 5:49AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The results are not as bad as they are presented...
Reply
0 0
Report
Val Lange
Val Lange Nov 02, 2021 4:49AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
My opinion, BP is selling now own stocks.
Reply
0 1
Report
Val Lange
Val Lange Nov 02, 2021 4:40AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Do you think buy back will be at the current price? They will push it down as much as posible, usually its -10-20%
Reply
0 1
Report
Val Lange
Val Lange Nov 02, 2021 4:38AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Its not short sellers, its a perfect time to sell now
Reply
0 0
Report
Abbas Mahmood
Abbas Mahmood Nov 02, 2021 4:31AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i think these short sellers are playing here. they will try to push it down and then buy at down to make profits on both ways
Reply
0 0
Report
Val Lange
Val Lange Nov 02, 2021 4:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BP saleoff today, the situation is not as …
Reply
0 0
Report
Aris Deltona
Aris Deltona Oct 27, 2021 2:02PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Be patient until the Q3 results... 💪💪💪
Reply
0 0
Report
Mike Goeldi
Mike Goeldi Oct 25, 2021 11:22AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this should be atleast 450 with thid oil prices 🙄
Reply
0 0
Report
Anton Todorov
Anton Todorov Oct 18, 2021 5:05AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
is that a shooting star pattern on the daily chart?
Reply
0 0
Report
Anton Todorov
Anton Todorov Oct 18, 2021 4:21AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I see a shooting star pattern on the daily chart.
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email