The closing price for BP PLC ADR (BP) on Friday was $33.94. It was up 0.3% for the day (up 1.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 21:00 | $33.94 | $33.94 | $33.94 | $33.94 | — |
December 19 2025 20:30 | $34.01 | $34.05 | $33.88 | $33.93 | 1,473,315 |
December 19 2025 19:30 | $33.97 | $34.04 | $33.93 | $34.02 | 1,164,185 |
December 19 2025 18:30 | $34.03 | $34.04 | $33.91 | $33.97 | 877,190 |
December 19 2025 17:30 | $34.06 | $34.09 | $34.00 | $34.03 | 798,657 |
December 19 2025 16:30 | $33.90 | $34.07 | $33.87 | $34.06 | 2,054,159 |
December 19 2025 15:30 | $33.88 | $33.99 | $33.81 | $33.91 | 1,842,089 |
December 19 2025 14:30 | $33.83 | $34.00 | $33.81 | $33.88 | 3,493,813 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
