Bp Plc Adr Stock Price History
| BP Stock | USD 32.67 0.47 1.46% |
Below is the normalized historical share price chart for BP PLC ADR extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of BP PLC stands at 32.67, as last reported on the 29th of July, with the highest price reaching 32.73 and the lowest price hitting 32.31 during the day.
If you're considering investing in BP PLC Stock, it is important to understand the factors that can impact its price. BP PLC appears to be very steady, given 3 months investment horizon. BP PLC ADR retains Efficiency (Sharpe Ratio) of 0.21, which signifies that the company had a 0.21 % return per unit of price deviation over the last 3 months. We have found twenty-nine technical indicators for BP PLC, which you can use to evaluate the volatility of the firm. Please makes use of BP PLC's Coefficient Of Variation of 680.27, standard deviation of 1.63, and Market Risk Adjusted Performance of (1.89) to double-check if our risk estimates are consistent with your expectations. At this time, BP PLC's Total Stockholder Equity is relatively stable compared to the past year. As of 07/29/2025, Other Stockholder Equity is likely to grow to about 62.2 B, while Liabilities And Stockholders Equity is likely to drop slightly above 183.7 B. . At this time, BP PLC's Price Earnings Ratio is relatively stable compared to the past year. As of 07/29/2025, Price To Free Cash Flows Ratio is likely to grow to 7.05, while Price To Sales Ratio is likely to drop 0.40. BP PLC Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of January 1977 | 200 Day MA 30.7044 | 50 Day MA 30.6308 | Beta 0.395 |
Sharpe Ratio = 0.2054
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BP | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.58 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.32 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average BP PLC is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of BP PLC by adding it to a well-diversified portfolio.
Price Book 1.4285 | Enterprise Value Ebitda 4.4975 | Price Sales 0.458 | Shares Float 15.1 B | Dividend Share 0.32 |
BP PLC Stock Price History Chart
There are several ways to analyze BP PLC Stock price data. The simplest method is using a basic BP PLC candlestick price chart, which shows BP PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 32.71 |
| Lowest Price | May 1, 2025 | 27.44 |
BP PLC July 29, 2025 Stock Price Synopsis
Various analyses of BP PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell BP PLC Stock. It can be used to describe the percentage change in the price of BP PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of BP PLC Stock.| BP PLC Price Daily Balance Of Power | 1.12 | |
| BP PLC Price Action Indicator | 0.39 | |
| BP PLC Price Rate Of Daily Change | 1.01 |
BP PLC July 29, 2025 Stock Price Analysis
BP PLC Stock Price History Data
The price series of BP PLC for the period between Wed, Apr 30, 2025 and Tue, Jul 29, 2025 has a statistical range of 5.69 with a coefficient of variation of 4.93. The prices are distributed with arithmetic mean of 30.1. The median price for the last 90 days is 29.93. The company had 2:1 stock split on 4th of October 1999. BP PLC ADR issued dividends on 2025-05-16.| Open | High | Low | Close | Volume | ||
07/29/2025 | 32.32 | 32.73 | 32.31 | 32.67 | ||
| 07/28/2025 | 32.32 | 32.73 | 32.31 | 32.67 | 5,527,964 | |
| 07/25/2025 | 32.00 | 32.24 | 31.65 | 32.20 | 7,033,776 | |
07/24/2025 | 32.39 | 32.56 | 31.97 | 32.13 | 12,436,250 | |
07/23/2025 | 32.85 | 33.07 | 32.64 | 32.71 | 12,577,521 | |
| 07/22/2025 | 32.41 | 32.73 | 32.38 | 32.52 | 6,791,118 | |
| 07/21/2025 | 32.39 | 32.45 | 32.11 | 32.23 | 6,889,883 | |
| 07/18/2025 | 32.50 | 32.58 | 31.90 | 31.99 | 6,224,714 | |
07/17/2025 | 31.78 | 32.16 | 31.71 | 32.09 | 3,856,914 | |
07/16/2025 | 32.00 | 32.16 | 31.73 | 31.92 | 5,791,051 | |
07/15/2025 | 32.06 | 32.16 | 31.76 | 31.86 | 6,278,661 | |
07/14/2025 | 32.42 | 32.43 | 31.89 | 32.10 | 5,789,634 | |
| 07/11/2025 | 32.08 | 32.80 | 32.04 | 32.64 | 12,720,425 | |
07/10/2025 | 31.09 | 31.61 | 31.01 | 31.52 | 6,563,037 | |
07/09/2025 | 31.64 | 31.69 | 31.12 | 31.27 | 8,325,099 | |
| 07/08/2025 | 30.36 | 31.43 | 30.32 | 31.27 | 9,379,453 | |
07/07/2025 | 30.38 | 30.55 | 29.99 | 30.25 | 6,652,359 | |
07/03/2025 | 31.14 | 31.33 | 30.87 | 30.93 | 3,931,583 | |
07/02/2025 | 31.09 | 31.42 | 30.64 | 31.30 | 8,123,271 | |
| 07/01/2025 | 30.13 | 30.58 | 29.96 | 30.50 | 8,424,926 | |
06/30/2025 | 30.00 | 30.15 | 29.86 | 29.93 | 7,517,731 | |
| 06/27/2025 | 30.38 | 30.56 | 30.18 | 30.34 | 11,134,017 | |
06/26/2025 | 30.30 | 30.61 | 30.03 | 30.29 | 14,191,356 | |
06/25/2025 | 29.70 | 32.94 | 29.58 | 30.32 | 66,977,343 | |
06/24/2025 | 29.86 | 30.22 | 29.78 | 29.83 | 10,987,900 | |
06/23/2025 | 31.31 | 31.44 | 30.32 | 30.32 | 14,777,386 | |
06/20/2025 | 31.30 | 31.43 | 30.97 | 31.25 | 13,800,690 | |
06/18/2025 | 31.48 | 31.60 | 30.97 | 31.14 | 8,625,053 | |
06/17/2025 | 31.66 | 31.81 | 31.43 | 31.58 | 9,465,921 | |
06/16/2025 | 31.37 | 31.58 | 30.94 | 31.16 | 11,171,282 | |
06/13/2025 | 31.59 | 31.76 | 31.22 | 31.72 | 11,179,772 | |
06/12/2025 | 30.91 | 31.09 | 30.72 | 30.92 | 7,943,536 | |
06/11/2025 | 30.44 | 30.86 | 30.27 | 30.81 | 8,805,242 | |
06/10/2025 | 29.97 | 30.38 | 29.90 | 30.23 | 12,844,100 | |
06/09/2025 | 29.29 | 29.65 | 29.15 | 29.46 | 6,040,217 | |
06/06/2025 | 29.09 | 29.40 | 29.07 | 29.29 | 6,988,684 | |
06/05/2025 | 29.26 | 29.29 | 29.00 | 29.05 | 6,118,264 | |
06/04/2025 | 29.48 | 29.59 | 28.83 | 28.92 | 8,006,024 | |
06/03/2025 | 29.36 | 29.67 | 29.13 | 29.56 | 6,549,147 | |
06/02/2025 | 29.63 | 29.74 | 29.19 | 29.58 | 8,068,574 | |
05/30/2025 | 29.09 | 29.17 | 28.93 | 29.10 | 5,415,560 | |
05/29/2025 | 29.00 | 29.18 | 28.86 | 29.17 | 4,851,464 | |
05/28/2025 | 29.14 | 29.30 | 28.85 | 28.94 | 6,742,210 | |
05/27/2025 | 29.14 | 29.26 | 29.08 | 29.15 | 6,738,010 | |
05/23/2025 | 28.65 | 29.14 | 28.64 | 29.09 | 7,950,691 | |
05/22/2025 | 28.70 | 29.07 | 28.41 | 28.94 | 7,690,750 | |
05/21/2025 | 29.31 | 29.31 | 28.88 | 28.88 | 7,379,631 | |
05/20/2025 | 29.19 | 29.38 | 29.05 | 29.20 | 5,493,277 | |
05/19/2025 | 29.47 | 29.47 | 29.22 | 29.40 | 8,666,300 | |
05/16/2025 | 29.76 | 29.86 | 29.51 | 29.76 | 6,912,263 | |
05/15/2025 | 29.40 | 29.70 | 29.18 | 29.63 | 7,271,800 | |
05/14/2025 | 30.01 | 30.06 | 29.74 | 29.88 | 15,045,900 | |
05/13/2025 | 29.58 | 30.33 | 29.48 | 30.07 | 10,855,500 | |
| 05/12/2025 | 29.92 | 30.11 | 29.55 | 29.71 | 11,716,200 | |
05/09/2025 | 28.92 | 29.34 | 28.75 | 29.30 | 19,497,600 | |
05/08/2025 | 27.70 | 28.28 | 27.68 | 28.13 | 11,924,300 | |
05/07/2025 | 27.84 | 27.87 | 27.54 | 27.68 | 10,024,100 | |
05/06/2025 | 28.09 | 28.36 | 27.89 | 27.95 | 18,875,400 | |
05/05/2025 | 28.46 | 28.71 | 27.71 | 28.71 | 28,776,200 | |
05/02/2025 | 27.51 | 27.73 | 27.07 | 27.67 | 10,605,500 | |
05/01/2025 | 27.03 | 27.58 | 26.86 | 27.44 | 10,188,700 |
About BP PLC Stock history
BP PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BP PLC is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BP PLC ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BP PLC stock prices may prove useful in developing a viable investing in BP PLC
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 2.8 B | 2.7 B | |
| Net Income Applicable To Common Shares | 390 M | 370.5 M |
BP PLC Quarterly Net Working Capital |
|
BP PLC Stock Technical Analysis
BP PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Cryptocurrency Center Now
Cryptocurrency CenterBuild and monitor diversified portfolio of extremely risky digital assets and cryptocurrency |
| All Next | Launch Module |
BP PLC Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for BP PLC's price direction in advance. Along with the technical and fundamental analysis of BP PLC Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BP PLC to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1184 | |||
| Jensen Alpha | 0.2513 | |||
| Total Risk Alpha | (0.15) | |||
| Sortino Ratio | 0.0296 | |||
| Treynor Ratio | (1.90) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for BP PLC Stock Analysis
When running BP PLC's price analysis, check to measure BP PLC's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy BP PLC is operating at the current time. Most of BP PLC's value examination focuses on studying past and present price action to predict the probability of BP PLC's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move BP PLC's price. Additionally, you may evaluate how the addition of BP PLC to your portfolios can decrease your overall portfolio volatility.