| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $37.24 | $39.00 | $35.69 | $38.41 | 155,646,704 |
January 2026 | $34.65 | $38.39 | $32.97 | $37.40 | 191,230,800 |
December 2025 | $35.92 | $36.96 | $32.79 | $34.29 | 160,531,300 |
November 2025 | $34.10 | $36.65 | $33.91 | $35.64 | 137,056,100 |
October 2025 | $33.75 | $34.54 | $31.86 | $34.21 | 142,535,400 |
September 2025 | $33.86 | $34.94 | $32.80 | $33.55 | 141,692,400 |
August 2025 | $30.75 | $34.49 | $30.32 | $34.30 | 164,921,500 |
July 2025 | $28.92 | $31.74 | $28.76 | $30.86 | 160,736,500 |
June 2025 | $28.44 | $31.62 | $27.67 | $28.73 | 251,263,600 |
May 2025 | $25.95 | $29.11 | $25.79 | $27.93 | 222,652,500 |
April 2025 | $31.68 | $32.01 | $23.82 | $25.94 | 272,695,500 |
March 2025 | $31.49 | $33.01 | $29.27 | $31.91 | 253,717,800 |
February 2025 | $28.61 | $33.11 | $28.29 | $31.28 | 287,269,000 |
January 2025 | $27.66 | $29.98 | $27.65 | $28.93 | 189,570,300 |
December 2024 | $27.15 | $28.37 | $26.21 | $27.53 | 187,296,900 |
November 2024 | $27.21 | $27.96 | $25.91 | $27.30 | 215,469,400 |
October 2024 | $28.74 | $30.52 | $26.58 | $26.91 | 209,222,000 |
September 2024 | $30.25 | $30.43 | $27.98 | $28.77 | 179,659,800 |
August 2024 | $31.99 | $32.04 | $29.37 | $31.13 | 132,836,300 |
July 2024 | $32.75 | $33.78 | $31.06 | $31.98 | 164,562,400 |
June 2024 | $33.70 | $33.71 | $31.36 | $32.62 | 129,285,900 |
May 2024 | $34.33 | $35.26 | $32.83 | $33.95 | 172,226,700 |
April 2024 | $33.82 | $36.09 | $33.32 | $34.63 | 260,019,000 |
March 2024 | $31.65 | $34.37 | $31.55 | $33.66 | 138,004,400 |
February 2024 | $31.25 | $32.35 | $29.94 | $31.25 | 200,826,400 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
