The closing price for BP PLC ADR (BP) in August 2025 was $33.92, on August 29. It was up 11.5% for the month. The latest price is $41.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $33.87 | $34.10 | $33.79 | $33.92 | 7,701,000 |
August 28 2025 | $33.50 | $34.06 | $33.32 | $34.03 | 7,983,500 |
August 27 2025 | $33.18 | $33.77 | $33.16 | $33.59 | 8,118,000 |
August 26 2025 | $33.17 | $33.41 | $33.07 | $33.38 | 5,592,000 |
August 25 2025 | $33.32 | $33.69 | $33.30 | $33.67 | 5,124,500 |
August 22 2025 | $32.81 | $33.45 | $32.77 | $33.44 | 7,453,900 |
August 21 2025 | $32.57 | $32.79 | $32.43 | $32.78 | 4,933,500 |
August 20 2025 | $32.68 | $32.84 | $32.52 | $32.62 | 6,028,700 |
August 19 2025 | $32.76 | $32.96 | $32.46 | $32.56 | 4,965,000 |
August 18 2025 | $32.69 | $32.89 | $32.54 | $32.78 | 5,690,400 |
August 15 2025 | $32.73 | $33.34 | $32.68 | $33.05 | 10,608,200 |
August 14 2025 | $32.26 | $32.88 | $32.17 | $32.87 | 9,440,700 |
August 13 2025 | $32.21 | $32.56 | $32.19 | $32.56 | 7,190,800 |
August 12 2025 | $32.31 | $32.62 | $32.23 | $32.33 | 4,688,900 |
August 11 2025 | $32.47 | $32.59 | $32.15 | $32.22 | 4,857,200 |
August 08 2025 | $32.37 | $32.62 | $32.20 | $32.40 | 6,304,000 |
August 07 2025 | $32.46 | $32.86 | $32.36 | $32.44 | 10,582,300 |
August 06 2025 | $32.41 | $32.89 | $32.02 | $32.15 | 11,067,700 |
August 05 2025 | $31.24 | $31.88 | $31.02 | $31.88 | 14,440,000 |
August 04 2025 | $30.57 | $30.97 | $30.35 | $30.83 | 13,559,300 |
August 01 2025 | $30.40 | $30.48 | $29.98 | $30.13 | 8,591,900 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.