| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $27.03 | $30.33 | $26.86 | $29.17 | 217,238,093 |
April 2025 | $33.01 | $33.35 | $24.82 | $27.02 | 272,688,000 |
March 2025 | $32.81 | $34.39 | $30.50 | $33.25 | 253,717,800 |
February 2025 | $29.81 | $34.50 | $29.47 | $32.59 | 287,269,000 |
January 2025 | $28.82 | $31.24 | $28.81 | $30.14 | 189,570,800 |
December 2024 | $28.29 | $29.56 | $27.31 | $28.69 | 187,296,900 |
November 2024 | $28.35 | $29.13 | $27.00 | $28.44 | 215,471,600 |
October 2024 | $29.94 | $31.79 | $27.70 | $28.04 | 209,222,000 |
September 2024 | $31.52 | $31.71 | $29.15 | $29.98 | 179,661,100 |
August 2024 | $33.33 | $33.38 | $30.60 | $32.43 | 132,836,300 |
July 2024 | $34.12 | $35.20 | $32.36 | $33.31 | 164,562,400 |
June 2024 | $35.11 | $35.12 | $32.67 | $33.98 | 129,307,600 |
May 2024 | $35.76 | $36.74 | $34.20 | $35.37 | 172,227,200 |
April 2024 | $35.23 | $37.60 | $34.71 | $36.08 | 260,012,400 |
March 2024 | $32.97 | $35.81 | $32.87 | $35.07 | 138,002,100 |
February 2024 | $32.56 | $33.71 | $31.19 | $32.56 | 200,823,700 |
January 2024 | $32.76 | $33.53 | $30.81 | $32.27 | 192,551,000 |
December 2023 | $33.17 | $33.53 | $31.48 | $32.54 | 145,634,300 |
November 2023 | $32.94 | $33.84 | $31.62 | $33.36 | 183,527,600 |
October 2023 | $35.14 | $37.07 | $32.53 | $33.21 | 210,711,300 |
September 2023 | $34.57 | $36.07 | $34.34 | $35.15 | 181,808,900 |
August 2023 | $33.70 | $34.17 | $32.10 | $33.75 | 144,621,000 |
July 2023 | $32.33 | $33.53 | $30.86 | $33.47 | 145,668,200 |
June 2023 | $30.65 | $32.23 | $30.56 | $31.66 | 153,842,600 |
May 2023 | $35.48 | $35.87 | $30.16 | $30.24 | 209,955,500 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
