| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $42.56 | $44.11 | $42.47 | $42.97 | 35,041,200 |
May 2026 | $46.55 | $46.62 | $41.12 | $41.87 | 183,211,800 |
April 2026 | $46.56 | $47.45 | $42.85 | $46.84 | 269,716,900 |
March 2026 | $38.95 | $47.72 | $37.93 | $46.47 | 438,337,100 |
February 2026 | $36.82 | $38.56 | $35.28 | $38.42 | 190,340,200 |
January 2026 | $34.26 | $37.96 | $32.60 | $36.97 | 191,230,800 |
December 2025 | $35.52 | $36.54 | $32.42 | $33.90 | 160,531,300 |
November 2025 | $33.71 | $36.24 | $33.53 | $35.23 | 137,056,100 |
October 2025 | $33.37 | $34.15 | $31.50 | $33.82 | 142,535,400 |
September 2025 | $33.47 | $34.54 | $32.43 | $33.17 | 141,692,400 |
August 2025 | $30.40 | $34.10 | $29.98 | $33.92 | 164,921,500 |
July 2025 | $28.59 | $31.38 | $28.43 | $30.51 | 160,736,500 |
June 2025 | $28.12 | $31.26 | $27.36 | $28.40 | 251,263,600 |
May 2025 | $25.65 | $28.78 | $25.49 | $27.61 | 222,652,500 |
April 2025 | $31.32 | $31.65 | $23.55 | $25.64 | 272,695,500 |
March 2025 | $31.13 | $32.64 | $28.94 | $31.55 | 253,717,800 |
February 2025 | $28.29 | $32.74 | $27.97 | $30.93 | 287,269,000 |
January 2025 | $27.35 | $29.64 | $27.34 | $28.60 | 189,570,300 |
December 2024 | $26.84 | $28.05 | $25.91 | $27.22 | 187,296,900 |
November 2024 | $26.90 | $27.64 | $25.62 | $26.99 | 215,469,400 |
October 2024 | $28.41 | $30.17 | $26.28 | $26.61 | 209,222,000 |
September 2024 | $29.91 | $30.09 | $27.66 | $28.45 | 179,659,800 |
August 2024 | $31.63 | $31.68 | $29.04 | $30.78 | 132,836,300 |
July 2024 | $32.38 | $33.40 | $30.71 | $31.61 | 164,562,400 |
June 2024 | $33.32 | $33.33 | $31.01 | $32.25 | 129,285,900 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.