The highest closing price for BP PLC ADR (BP) last month was $36.84, on November 11. It was up 4.5% for the month. The latest price is $35.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $35.82 | $36.21 | $35.80 | $36.10 | 2,879,520 |
November 26 2025 | $35.83 | $36.11 | $35.80 | $35.93 | 3,990,497 |
November 25 2025 | $35.77 | $35.95 | $35.51 | $35.69 | 5,403,416 |
November 24 2025 | $35.64 | $35.97 | $35.42 | $35.91 | 6,694,710 |
November 21 2025 | $35.53 | $36.11 | $35.40 | $35.98 | 8,785,353 |
November 20 2025 | $36.05 | $36.41 | $35.63 | $35.72 | 7,073,554 |
November 19 2025 | $35.65 | $35.98 | $35.62 | $35.95 | 7,181,082 |
November 18 2025 | $35.94 | $36.77 | $35.92 | $36.69 | 8,211,815 |
November 17 2025 | $36.53 | $36.99 | $36.44 | $36.50 | 9,067,016 |
November 14 2025 | $36.02 | $36.53 | $35.90 | $36.53 | 7,048,120 |
November 13 2025 | $36.42 | $36.52 | $35.87 | $35.99 | 5,988,900 |
November 12 2025 | $36.34 | $37.08 | $36.23 | $36.36 | 8,383,400 |
November 11 2025 | $36.73 | $37.13 | $36.73 | $36.84 | 6,252,600 |
November 10 2025 | $36.10 | $36.61 | $35.79 | $36.61 | 7,050,900 |
November 07 2025 | $35.40 | $36.10 | $35.38 | $36.08 | 6,287,800 |
November 06 2025 | $35.12 | $35.53 | $35.10 | $35.33 | 7,098,400 |
November 05 2025 | $34.99 | $35.64 | $34.99 | $35.19 | 10,053,600 |
November 04 2025 | $34.97 | $35.12 | $34.41 | $34.64 | 13,631,300 |
November 03 2025 | $34.54 | $34.80 | $34.35 | $34.39 | 5,974,700 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
