The highest closing price for BP PLC ADR (BP) last month was $34.82, on February 18. It was up 9.3% for the month. The latest price is $34.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $32.81 | $33.26 | $32.65 | $33.12 | 8,717,710 |
February 27 2025 | $32.74 | $33.53 | $32.69 | $33.12 | 10,341,480 |
February 26 2025 | $32.57 | $32.79 | $32.28 | $32.68 | 14,441,220 |
February 25 2025 | $33.90 | $33.95 | $33.07 | $33.23 | 14,681,430 |
February 24 2025 | $33.93 | $33.93 | $33.63 | $33.74 | 8,702,284 |
February 21 2025 | $34.05 | $34.12 | $33.70 | $33.89 | 12,503,400 |
February 20 2025 | $34.09 | $34.33 | $34.05 | $34.17 | 10,499,200 |
February 19 2025 | $34.44 | $34.83 | $34.05 | $34.06 | 9,948,600 |
February 18 2025 | $34.41 | $34.87 | $34.29 | $34.82 | 12,306,900 |
February 14 2025 | $34.81 | $35.06 | $34.51 | $34.52 | 13,148,400 |
February 13 2025 | $34.20 | $34.75 | $33.97 | $34.01 | 15,284,000 |
February 12 2025 | $33.85 | $34.60 | $33.77 | $34.20 | 16,537,100 |
February 11 2025 | $33.78 | $34.35 | $33.42 | $34.07 | 17,244,500 |
February 10 2025 | $33.72 | $34.43 | $33.68 | $33.94 | 39,130,900 |
February 07 2025 | $31.88 | $32.04 | $31.63 | $31.82 | 10,042,200 |
February 06 2025 | $31.77 | $31.93 | $31.28 | $31.52 | 13,970,900 |
February 05 2025 | $31.44 | $31.49 | $31.14 | $31.23 | 14,842,400 |
February 04 2025 | $30.34 | $31.23 | $30.34 | $31.20 | 18,006,700 |
February 03 2025 | $30.29 | $31.19 | $29.95 | $30.44 | 26,919,700 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
