The highest closing price for BP PLC ADR (BP) last month was $31.83, on January 7. It was up 4.6% for the month. The latest price is $32.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $31.66 | $31.66 | $30.93 | $31.06 | 10,680,301 |
January 30 2025 | $31.38 | $31.63 | $31.22 | $31.61 | 7,928,950 |
January 29 2025 | $30.95 | $31.20 | $30.86 | $31.13 | 8,065,810 |
January 28 2025 | $31.52 | $31.59 | $30.96 | $31.16 | 6,388,336 |
January 27 2025 | $31.45 | $31.53 | $31.08 | $31.45 | 8,021,608 |
January 24 2025 | $31.50 | $31.60 | $31.25 | $31.45 | 5,748,389 |
January 23 2025 | $31.46 | $31.57 | $31.26 | $31.49 | 6,586,438 |
January 22 2025 | $31.53 | $31.56 | $31.10 | $31.13 | 8,494,146 |
January 21 2025 | $31.51 | $31.63 | $31.33 | $31.52 | 7,301,518 |
January 17 2025 | $31.93 | $32.19 | $31.54 | $31.69 | 11,806,050 |
January 16 2025 | $31.47 | $31.86 | $31.39 | $31.78 | 11,435,560 |
January 15 2025 | $31.22 | $31.37 | $30.98 | $31.30 | 10,964,640 |
January 14 2025 | $30.60 | $31.20 | $30.57 | $31.09 | 13,758,890 |
January 13 2025 | $31.10 | $31.55 | $31.05 | $31.22 | 9,705,511 |
January 10 2025 | $31.85 | $31.96 | $31.11 | $31.29 | 11,311,960 |
January 08 2025 | $31.07 | $31.35 | $30.88 | $31.12 | 13,191,760 |
January 07 2025 | $31.29 | $31.94 | $31.27 | $31.83 | 11,983,300 |
January 06 2025 | $30.82 | $31.17 | $30.75 | $31.02 | 12,487,540 |
January 03 2025 | $30.34 | $30.52 | $30.29 | $30.47 | 7,077,830 |
January 02 2025 | $29.70 | $30.03 | $29.69 | $29.93 | 6,637,765 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
