Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bp Plc (BP.US) Share Price

Price $47.14 on 03-04-2026 at 22:47:26
Change $0.99 2.1%
Buy $47.21
Sell $47.03
Last Trade: -
Day's Volume: 1,030,114
Last Close: $47.12
Open: $47.74
ISIN: US0556221044
Day's Range $46.655 - $47.99
52wk Range: $25.23 - $48.26
Market Capitalisation: $9.32t
VWAP: $47.16241
Shares in Issue: 15.78b

Bp Plc (BP.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Bp Plc trades

Bp Plc (BP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 47.74 47.99 46.655 47.12 1,030,114
2nd Apr 2026 (Thu) 47.74 47.99 46.655 47.12 1,030,114
1st Apr 2026 (Wed) 47.25 47.41 45.56 46.17 2,116,169
31st Mar 2026 (Tue) 48.09 48.26 45.975 47.00 2,135,123
30th Mar 2026 (Mon) 47.29 47.65 46.825 47.35 1,871,854
27th Mar 2026 (Fri) 46.04 46.75 45.92 46.68 1,103,412
26th Mar 2026 (Thu) 45.72 46.67 45.66 46.17 1,415,341
25th Mar 2026 (Wed) 44.81 45.64 44.79 45.41 869,843
24th Mar 2026 (Tue) 44.03 44.845 43.90 44.79 1,003,123
23rd Mar 2026 (Mon) 42.95 43.945 42.69 43.57 2,320,438
20th Mar 2026 (Fri) 45.36 45.68 44.655 44.78 2,048,035
19th Mar 2026 (Thu) 45.70 46.79 45.65 45.86 1,540,809
18th Mar 2026 (Wed) 44.41 44.71 44.285 44.61 712,866
17th Mar 2026 (Tue) 43.69 44.265 43.52 43.85 951,793
16th Mar 2026 (Mon) 42.59 43.32 42.55 42.90 963,222
13th Mar 2026 (Fri) 42.27 42.83 42.04 42.67 773,925
12th Mar 2026 (Thu) 41.76 42.47 41.68 42.16 1,091,201
11th Mar 2026 (Wed) 40.62 41.58 40.40 41.56 1,111,106
10th Mar 2026 (Tue) 40.40 40.75 39.50 39.94 1,140,925
9th Mar 2026 (Mon) 40.51 41.19 40.185 40.65 917,594
6th Mar 2026 (Fri) 39.71 40.59 39.34 40.44 1,685,654
5th Mar 2026 (Thu) 39.28 39.48 38.925 39.30 760,844
See more Bp Plc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered