Breaking News
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
 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 a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
3.40 -0.03    -0.76%
27/07 - Closed. Currency in EUR ( Disclaimer )
  • Volume: 423,593
  • Bid/Ask: 3.41 / 3.43
  • Day's Range: 3.38 - 3.45
Type:  Equity
Market:  Germany
ISIN:  GB0007980591 
S/N:  850517
BP 3.40 -0.03 -0.76%

BP Historical Data

 
Assess BP share price history. View the open price, closing price, historical highs, lows, changes and % change of the BP stock price 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:
28/06/2021 - 28/07/2021
 
Download Data
Date Price Open High Low Vol. Change %
Jul 27, 2021 3.40 3.42 3.45 3.38 423.59K -0.76%
Jul 26, 2021 3.43 3.34 3.45 3.31 687.97K 2.63%
Jul 23, 2021 3.34 3.38 3.39 3.33 836.99K -0.36%
Jul 22, 2021 3.35 3.41 3.43 3.33 953.88K -1.81%
Jul 21, 2021 3.42 3.31 3.43 3.27 1.29M 3.26%
Jul 20, 2021 3.31 3.28 3.33 3.22 1.71M 0.98%
Jul 19, 2021 3.28 3.40 3.43 3.23 2.76M -3.48%
Jul 16, 2021 3.39 3.50 3.56 3.37 1.46M -3.03%
Jul 15, 2021 3.50 3.58 3.59 3.48 1.58M -2.13%
Jul 14, 2021 3.58 3.61 3.68 3.56 1.22M -1.81%
Jul 13, 2021 3.64 3.64 3.68 3.61 680.64K -0.60%
Jul 12, 2021 3.66 3.67 3.68 3.60 471.47K 0.16%
Jul 09, 2021 3.66 3.64 3.67 3.58 669.77K 0.77%
Jul 08, 2021 3.63 3.64 3.65 3.54 1.57M -0.49%
Jul 07, 2021 3.65 3.70 3.73 3.61 1.93M -1.08%
Jul 06, 2021 3.69 3.82 3.86 3.65 1.85M -3.10%
Jul 05, 2021 3.81 3.79 3.81 3.75 648.64K 0.26%
Jul 02, 2021 3.80 3.77 3.80 3.76 409.71K 0.26%
Jul 01, 2021 3.79 3.71 3.82 3.66 1.21M 1.77%
Jun 30, 2021 3.72 3.69 3.73 3.65 507.43K 0.65%
Jun 29, 2021 3.70 3.70 3.75 3.69 640.04K -0.86%
Jun 28, 2021 3.73 3.84 3.84 3.69 1.66M -2.05%
Highest: 3.86 Lowest: 3.22 Difference: 0.63 Average: 3.57 Change %: -10.56
Comment Guidelines

We encourage you to use comments to engage with 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
  • 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.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. 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.
Craig Nelson
Craig Nelson 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Looking to buy back in but waiting for sub 250p..it will come?
Reply
0 1
Report
Simon Says
Simon Says Jul 26, 2021 8:45
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
More discussion on Reddit at /r/BP_PLC/
Reply
0 0
Report
simon stirling
simon stirling Jul 22, 2021 10:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
for $73 Brent, this seems a low price, hopefully the next trading update will show the market that this is to cheap. live in hope right
Reply
4 0
Report
Adam Young
Adam Young Jul 22, 2021 10:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not to mention the dividend this pays out. Does look cheap to me. Should be at least £4 a share IMO
Reply
2 0
Report
Daren Riseley
Daren Riseley Jul 19, 2021 14:58
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
260 big support zone
Reply
1 0
Report
Harriet Ferguson
Harriet Ferguson Jul 14, 2021 18:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
330 now ?
Reply
1 1
Report
Lee Baldwin
Lee Baldwin Jul 14, 2021 18:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Crazy no way it should be as low as this!
Reply
2 0
Report
Lee Baldwin
Lee Baldwin Jul 14, 2021 14:23
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Great interview
Reply
2 0
Report
Lee Baldwin
Lee Baldwin Jul 13, 2021 21:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Think this is bottom, back to 230. Brent rising under valued BP as a share BUY
Reply
0 0
Report
Taninovic Tanino
Taninovic Tanino Jul 13, 2021 12:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I would like to thank all you English people for beating up and sending to the hospital lot of italians people. you don't deserve this title and is come back to Rome as it should be. Scotland and scottish people is with us too, you are alone. You english funs are animals, greetings from rome.
Reply
1 3
Report
James Mills
James Mills Jul 13, 2021 12:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What does this have to do with the stock
Reply
1 0
Report
Lee Baldwin
Lee Baldwin Jul 13, 2021 12:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
How that Italian didn't get a red card for pulling that player down by the neck I'll never know. Where's var when you need it.
Reply
1 0
Report
simon stirling
simon stirling Jul 13, 2021 12:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Italy has it's fair share of football jobs, ultras I believe??? Not that I'm defending any hooligans, but don't tarnish any entire country by the example set by a few delinquents.. Every single country has issues with violence
Reply
3 0
Report
martin hills
martin hills Jul 13, 2021 12:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Your people have always been bottle merchants- just like in the war.....
Reply
0 0
Report
Lee Baldwin
Lee Baldwin Jul 12, 2021 16:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
300p finish?
Reply
1 2
Report
Craig Nelson
Craig Nelson Jul 08, 2021 10:50
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
305p still look expensive when you look at other oil producers...wait for sub 275p
Reply
2 3
Report
Richard Ellis
Richard Ellis Jul 08, 2021 10:50
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
300p and 290p are the biggest resistences. I am tempted to call this the floor
Reply
0 0
Report
Akhtar Khan
Akhtar Khan Jul 08, 2021 10:50
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Which other? Bp doesng look that bad compated to other big groups, the smaller caps are a different thing
Reply
0 0
Report
bob sharman
bob sharman Jul 06, 2021 16:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what just happened!!
Reply
0 0
Report
Lee Baldwin
Lee Baldwin Jul 06, 2021 11:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Isn't BP still a major oil supplier! Only asking due to share price????
Reply
3 1
Report
Craig Nelson
Craig Nelson Jul 06, 2021 11:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it is but maybe too lumbering in an agile market place.. ??
Reply
0 0
Report
Lee Baldwin
Lee Baldwin Jul 05, 2021 8:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Waiting for the jump to 330s
Reply
6 0
Report
simon stirling
simon stirling Jul 05, 2021 8:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
looking ripe to break out soon
Reply
0 0
Report
Lee Baldwin
Lee Baldwin Jul 05, 2021 8:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Oil flying today!!!
Reply
2 0
Report
bob sharman
bob sharman Jul 02, 2021 15:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Brent is down
Reply
0 1
Report
Lee Baldwin
Lee Baldwin Jul 02, 2021 13:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Should be 330+ plus by now
Reply
1 0
Report
simon stirling
simon stirling Jul 02, 2021 13:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
earnings report soon, it should be strong, hoping to see some significant upside from it
Reply
0 0
Report
Lee Baldwin
Lee Baldwin Jun 30, 2021 14:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Oil up and BP down!! Strange
Reply
1 0
Report
Lee Baldwin
Lee Baldwin Jun 29, 2021 13:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Brent creeping back up oilys following suit
Reply
1 0
Report
Lee Baldwin
Lee Baldwin Jun 28, 2021 20:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Undervalued buy hold easy money
Reply
2 0
Report
Lee Baldwin
Lee Baldwin Jun 28, 2021 8:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Back to 320
Reply
0 1
Report
Lee Baldwin
Lee Baldwin Jun 25, 2021 15:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Brent falling
Reply
1 0
Report
Lee Baldwin
Lee Baldwin Jun 24, 2021 16:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Look at those sells
Reply
1 1
Report
Lee Baldwin
Lee Baldwin Jun 22, 2021 14:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Why is this still lower than it should be?
Reply
1 0
Report
Lee Baldwin
Lee Baldwin Jun 22, 2021 12:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
350 sorry. Should have edit option
Reply
3 0
Report
Lee Baldwin
Lee Baldwin Jun 22, 2021 12:50
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Cheap 250 shortly. Imvho
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 CFDs (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