Bp Plc Adr Stock Price History

BP Stock  USD 32.67  0.47  1.46%   
If you're considering investing in BP PLC Stock, it is important to understand the factors that can impact its price. 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. 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 Market Risk Adjusted Performance of (7.24), coefficient of variation of 486.91, and Standard Deviation of 1.58 to double-check if our risk estimates are consistent with your expectations.
BP PLC Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2054

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsBP
CashSmall RiskAverage RiskHigh RiskHuge 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.

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 PriceJuly 23, 202532.71
Lowest PriceMay 1, 202527.44

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

When benchmark price declines in a down market, there may be an uptick in BP PLC Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use BP PLC intraday prices and daily technical indicators to check the level of noise trading in BP PLC Stock and then apply it to test your longer-term investment strategies against BP PLC.

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 4.79. The prices are distributed with arithmetic mean of 30.24. The median price for the last 90 days is 30.23. The company had 2:1 stock split on 4th of October 1999. BP PLC ADR issued dividends on 2025-05-16.
OpenHighLowCloseVolume
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
It operates through Gas Low Carbon Energy, Oil Production Operations, Customers Products, and Rosneft segments. The company was founded in 1908 and is headquartered in London, the United Kingdom. BP Plc operates under Oil Gas Integrated classification in the United States and is traded on New York Stock Exchange. It employs 65900 people.

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.
A focus of BP PLC technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of BP PLC trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stocks Directory Now

   

Stocks Directory

Find actively traded stocks across global markets
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.

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.