| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $33.54 | $33.89 | $25.22 | $29.00 | 217,608,141 |
March 2025 | $33.34 | $34.95 | $30.99 | $33.79 | 253,718,955 |
February 2025 | $30.29 | $35.06 | $29.95 | $33.12 | 287,269,024 |
January 2025 | $29.29 | $31.74 | $29.28 | $30.63 | 189,570,800 |
December 2024 | $28.75 | $30.04 | $27.75 | $29.15 | 187,296,900 |
November 2024 | $28.81 | $29.60 | $27.43 | $28.90 | 215,471,600 |
October 2024 | $30.43 | $32.31 | $28.15 | $28.49 | 209,222,000 |
September 2024 | $32.03 | $32.22 | $29.62 | $30.46 | 179,661,100 |
August 2024 | $33.87 | $33.92 | $31.10 | $32.96 | 132,836,300 |
July 2024 | $34.68 | $35.77 | $32.89 | $33.85 | 164,562,400 |
June 2024 | $35.68 | $35.69 | $33.20 | $34.53 | 129,307,600 |
May 2024 | $36.34 | $37.34 | $34.75 | $35.94 | 172,227,200 |
April 2024 | $35.80 | $38.21 | $35.27 | $36.66 | 260,012,400 |
March 2024 | $33.51 | $36.39 | $33.40 | $35.63 | 138,002,100 |
February 2024 | $33.09 | $34.26 | $31.70 | $33.09 | 200,823,700 |
January 2024 | $33.29 | $34.08 | $31.31 | $32.79 | 192,551,000 |
December 2023 | $33.70 | $34.08 | $31.99 | $33.07 | 145,634,300 |
November 2023 | $33.48 | $34.39 | $32.13 | $33.90 | 183,527,600 |
October 2023 | $35.71 | $37.67 | $33.06 | $33.74 | 210,711,300 |
September 2023 | $35.13 | $36.65 | $34.90 | $35.72 | 181,808,900 |
August 2023 | $34.24 | $34.72 | $32.62 | $34.30 | 144,621,000 |
July 2023 | $32.86 | $34.07 | $31.36 | $34.01 | 145,668,200 |
June 2023 | $31.14 | $32.75 | $31.05 | $32.17 | 153,842,600 |
May 2023 | $36.06 | $36.45 | $30.65 | $30.73 | 209,955,500 |
April 2023 | $35.96 | $36.71 | $35.18 | $36.33 | 136,798,900 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
