The highest closing price for BP PLC ADR (BP) last month was $34.75, on March 20. It was up 1.3% for the month. The latest price is $29.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $33.66 | $34.02 | $33.58 | $33.79 | 6,051,759 |
March 28 2025 | $34.24 | $34.24 | $33.73 | $33.86 | 7,085,569 |
March 27 2025 | $34.48 | $34.79 | $34.35 | $34.41 | 7,555,693 |
March 26 2025 | $34.64 | $34.84 | $34.30 | $34.42 | 10,731,550 |
March 25 2025 | $34.75 | $34.94 | $34.24 | $34.29 | 10,231,040 |
March 24 2025 | $34.42 | $34.66 | $33.96 | $34.11 | 10,093,050 |
March 21 2025 | $34.63 | $34.89 | $34.38 | $34.55 | 40,923,609 |
March 20 2025 | $34.47 | $34.95 | $34.39 | $34.75 | 21,305,650 |
March 19 2025 | $34.24 | $34.66 | $34.00 | $34.61 | 14,017,930 |
March 18 2025 | $34.11 | $34.23 | $33.84 | $34.22 | 10,244,240 |
March 17 2025 | $33.41 | $33.81 | $33.36 | $33.76 | 10,810,800 |
March 14 2025 | $32.75 | $33.47 | $32.67 | $33.39 | 12,619,580 |
March 13 2025 | $32.30 | $32.58 | $32.17 | $32.37 | 6,948,552 |
March 12 2025 | $31.79 | $32.50 | $31.72 | $32.20 | 8,475,504 |
March 11 2025 | $32.34 | $32.40 | $31.66 | $31.98 | 9,321,618 |
March 10 2025 | $32.53 | $32.66 | $31.84 | $32.21 | 12,735,010 |
March 07 2025 | $31.93 | $32.26 | $31.88 | $32.07 | 8,862,062 |
March 06 2025 | $31.56 | $32.00 | $31.43 | $31.71 | 8,605,566 |
March 05 2025 | $31.49 | $32.03 | $31.28 | $31.88 | 9,902,283 |
March 04 2025 | $31.19 | $31.86 | $30.99 | $31.44 | 14,141,960 |
March 03 2025 | $33.34 | $33.42 | $31.53 | $31.81 | 13,055,930 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
