The lowest closing price for BP PLC ADR (BP) all-time was $0.13, on June 26, 1962. The latest price is $34.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $32.04 | $34.66 | $31.59 | $34.07 | 74,092,930 |
July 2025 | $30.13 | $33.07 | $29.96 | $32.15 | 160,736,500 |
June 2025 | $29.63 | $32.94 | $28.83 | $29.93 | 251,263,600 |
May 2025 | $27.03 | $30.33 | $26.86 | $29.10 | 222,652,500 |
April 2025 | $33.01 | $33.35 | $24.82 | $27.02 | 272,695,500 |
March 2025 | $32.81 | $34.39 | $30.50 | $33.25 | 253,717,800 |
February 2025 | $29.81 | $34.50 | $29.47 | $32.59 | 287,269,000 |
January 2025 | $28.82 | $31.24 | $28.81 | $30.14 | 189,570,300 |
December 2024 | $28.29 | $29.56 | $27.31 | $28.69 | 187,296,900 |
November 2024 | $28.35 | $29.13 | $27.00 | $28.44 | 215,469,400 |
October 2024 | $29.94 | $31.79 | $27.70 | $28.04 | 209,222,000 |
September 2024 | $31.52 | $31.71 | $29.15 | $29.98 | 179,659,800 |
August 2024 | $33.33 | $33.38 | $30.60 | $32.43 | 132,836,300 |
July 2024 | $34.12 | $35.20 | $32.36 | $33.31 | 164,562,400 |
June 2024 | $35.11 | $35.12 | $32.67 | $33.98 | 129,285,900 |
May 2024 | $35.76 | $36.74 | $34.20 | $35.37 | 172,226,700 |
April 2024 | $35.23 | $37.59 | $34.71 | $36.08 | 260,019,000 |
March 2024 | $32.97 | $35.81 | $32.86 | $35.06 | 138,004,400 |
February 2024 | $32.56 | $33.70 | $31.19 | $32.56 | 200,826,400 |
January 2024 | $32.76 | $33.53 | $30.81 | $32.26 | 192,582,700 |
December 2023 | $33.16 | $33.53 | $31.48 | $32.54 | 145,639,700 |
November 2023 | $32.94 | $33.83 | $31.61 | $33.36 | 183,528,000 |
October 2023 | $35.14 | $37.07 | $32.53 | $33.20 | 210,712,100 |
September 2023 | $34.56 | $36.06 | $34.34 | $35.14 | 181,820,800 |
August 2023 | $33.69 | $34.16 | $32.10 | $33.75 | 144,621,400 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
