The closing price for BP PLC ADR (BP) this month is $34.12, on Friday. It is down 1.9% for the month. The latest price is $34.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 19 2025 | $34.26 | $34.34 | $33.92 | $34.12 | 8,052,428 |
September 18 2025 | $34.48 | $34.76 | $34.35 | $34.56 | 8,261,275 |
September 17 2025 | $34.17 | $34.51 | $34.10 | $34.30 | 5,688,994 |
September 16 2025 | $34.17 | $34.53 | $34.13 | $34.43 | 4,477,876 |
September 15 2025 | $34.19 | $34.23 | $33.97 | $34.21 | 5,805,506 |
September 12 2025 | $34.47 | $34.66 | $33.80 | $33.89 | 8,980,322 |
September 11 2025 | $34.45 | $34.72 | $34.32 | $34.47 | 5,668,225 |
September 10 2025 | $34.19 | $34.77 | $34.13 | $34.76 | 5,528,135 |
September 09 2025 | $34.49 | $34.76 | $34.07 | $34.09 | 6,604,613 |
September 08 2025 | $34.17 | $34.27 | $33.70 | $33.91 | 5,795,294 |
September 05 2025 | $34.08 | $34.18 | $33.69 | $33.93 | 7,857,871 |
September 04 2025 | $34.35 | $34.54 | $34.19 | $34.30 | 6,020,414 |
September 03 2025 | $35.08 | $35.14 | $34.41 | $34.46 | 10,263,490 |
September 02 2025 | $34.77 | $35.26 | $34.69 | $35.23 | 8,468,610 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
