The highest closing price for BP PLC ADR (BP) all-time was $36.52, on October 17, 2023. The latest price is $34.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $31.58 | $34.63 | $31.14 | $34.33 | 101,332,426 |
July 2025 | $29.70 | $32.60 | $29.53 | $31.69 | 160,736,500 |
June 2025 | $29.21 | $32.47 | $28.42 | $29.50 | 251,263,600 |
May 2025 | $26.65 | $29.90 | $26.48 | $28.68 | 222,652,500 |
April 2025 | $32.53 | $32.87 | $24.46 | $26.64 | 272,695,500 |
March 2025 | $32.34 | $33.90 | $30.06 | $32.78 | 253,717,800 |
February 2025 | $29.39 | $34.01 | $29.05 | $32.13 | 287,269,000 |
January 2025 | $28.41 | $30.79 | $28.40 | $29.71 | 189,570,300 |
December 2024 | $27.88 | $29.14 | $26.92 | $28.28 | 187,296,900 |
November 2024 | $27.94 | $28.71 | $26.61 | $28.04 | 215,469,400 |
October 2024 | $29.51 | $31.34 | $27.30 | $27.64 | 209,222,000 |
September 2024 | $31.07 | $31.26 | $28.73 | $29.55 | 179,659,800 |
August 2024 | $32.86 | $32.90 | $30.17 | $31.97 | 132,836,300 |
July 2024 | $33.64 | $34.70 | $31.90 | $32.84 | 164,562,400 |
June 2024 | $34.61 | $34.62 | $32.21 | $33.50 | 129,285,900 |
May 2024 | $35.25 | $36.22 | $33.71 | $34.86 | 172,226,700 |
April 2024 | $34.73 | $37.06 | $34.22 | $35.57 | 260,019,000 |
March 2024 | $32.50 | $35.30 | $32.40 | $34.57 | 138,004,400 |
February 2024 | $32.10 | $33.23 | $30.75 | $32.10 | 200,826,400 |
January 2024 | $32.30 | $33.06 | $30.37 | $31.81 | 192,582,700 |
December 2023 | $32.69 | $33.06 | $31.04 | $32.08 | 145,639,700 |
November 2023 | $32.47 | $33.36 | $31.17 | $32.88 | 183,528,000 |
October 2023 | $34.64 | $36.54 | $32.07 | $32.73 | 210,712,100 |
September 2023 | $34.07 | $35.55 | $33.85 | $34.65 | 181,820,800 |
August 2023 | $33.22 | $33.68 | $31.64 | $33.27 | 144,621,400 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
