The highest closing price for BP PLC ADR (BP) last month was $33.81, on April 2. It was down 18.1% for the month. The latest price is $28.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $28.14 | $28.14 | $27.21 | $27.46 | 13,189,780 |
April 29 2025 | $28.11 | $28.59 | $27.87 | $28.07 | 16,423,330 |
April 28 2025 | $29.05 | $29.41 | $29.02 | $29.13 | 11,226,910 |
April 25 2025 | $28.85 | $29.20 | $28.82 | $29.19 | 5,321,072 |
April 24 2025 | $28.82 | $29.05 | $28.71 | $29.00 | 5,672,192 |
April 23 2025 | $29.42 | $29.58 | $28.33 | $28.60 | 12,702,120 |
April 22 2025 | $28.59 | $29.24 | $28.49 | $28.87 | 17,311,471 |
April 21 2025 | $28.02 | $28.10 | $27.65 | $28.08 | 8,373,611 |
April 17 2025 | $28.20 | $28.74 | $28.12 | $28.32 | 8,926,536 |
April 16 2025 | $27.86 | $28.19 | $27.46 | $27.66 | 10,609,040 |
April 15 2025 | $27.27 | $27.77 | $27.18 | $27.21 | 10,145,120 |
April 14 2025 | $27.41 | $27.41 | $26.55 | $26.91 | 13,782,610 |
April 11 2025 | $26.14 | $26.74 | $25.79 | $26.59 | 17,252,000 |
April 10 2025 | $27.30 | $27.31 | $25.91 | $26.23 | 15,252,610 |
April 09 2025 | $25.70 | $28.19 | $25.22 | $27.90 | 18,532,430 |
April 08 2025 | $27.90 | $27.91 | $25.75 | $26.11 | 13,558,210 |
April 07 2025 | $26.80 | $28.33 | $26.43 | $27.17 | 20,036,670 |
April 04 2025 | $29.78 | $29.88 | $28.26 | $28.38 | 23,086,490 |
April 03 2025 | $32.19 | $32.56 | $31.27 | $31.34 | 19,511,369 |
April 02 2025 | $33.85 | $33.89 | $33.61 | $33.81 | 6,099,513 |
April 01 2025 | $33.54 | $33.82 | $33.37 | $33.81 | 5,682,702 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
