BP PLC ADR (BP) Historical Stock Data
34.42 ↑0.13 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BP is down -0.02% a day on average. There have been 17 days where BP PLC ADR closed green and 13 days where BP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 34.64 | 34.42 | ↓$0.22 (-0.64%) | 34.30 | 34.84 | 10.73M |
| 2025-03-25 | 34.75 | 34.29 | ↓$0.46 (-1.32%) | 34.24 | 34.94 | 10.23M |
| 2025-03-24 | 34.42 | 34.11 | ↓$0.31 (-0.90%) | 33.96 | 34.66 | 10.09M |
| 2025-03-21 | 34.63 | 34.55 | ↓$0.08 (-0.23%) | 34.38 | 34.89 | 40.92M |
| 2025-03-20 | 34.47 | 34.75 | ↑$0.28 (0.81%) | 34.39 | 34.95 | 21.31M |
| 2025-03-19 | 34.24 | 34.61 | ↑$0.37 (1.08%) | 34.00 | 34.66 | 14.02M |
| 2025-03-18 | 34.11 | 34.22 | ↑$0.11 (0.32%) | 33.84 | 34.23 | 10.24M |
| 2025-03-17 | 33.41 | 33.76 | ↑$0.35 (1.05%) | 33.36 | 33.81 | 10.81M |
| 2025-03-14 | 32.75 | 33.39 | ↑$0.64 (1.95%) | 32.67 | 33.47 | 12.62M |
| 2025-03-13 | 32.30 | 32.37 | ↑$0.07 (0.22%) | 32.17 | 32.58 | 6.95M |
| 2025-03-12 | 31.79 | 32.20 | ↑$0.42 (1.31%) | 31.72 | 32.50 | 8.48M |
| 2025-03-11 | 32.34 | 31.98 | ↓$0.36 (-1.11%) | 31.66 | 32.40 | 9.32M |
| 2025-03-10 | 32.53 | 32.21 | ↓$0.32 (-0.98%) | 31.84 | 32.66 | 12.73M |
| 2025-03-07 | 31.93 | 32.07 | ↑$0.14 (0.44%) | 31.88 | 32.26 | 8.86M |
| 2025-03-06 | 31.56 | 31.71 | ↑$0.16 (0.49%) | 31.43 | 32.00 | 8.61M |
| 2025-03-05 | 31.49 | 31.88 | ↑$0.39 (1.24%) | 31.28 | 32.03 | 9.90M |
| 2025-03-04 | 31.19 | 31.44 | ↑$0.25 (0.80%) | 30.99 | 31.86 | 14.14M |
| 2025-03-03 | 33.34 | 31.81 | ↓$1.53 (-4.59%) | 31.53 | 33.42 | 13.06M |
| 2025-02-28 | 32.81 | 33.12 | ↑$0.31 (0.96%) | 32.65 | 33.26 | 8.10M |
| 2025-02-27 | 32.74 | 33.12 | ↑$0.38 (1.16%) | 32.69 | 33.53 | 9.59M |
| 2025-02-26 | 32.57 | 32.68 | ↑$0.11 (0.34%) | 32.28 | 32.79 | 12.69M |
| 2025-02-25 | 33.90 | 33.23 | ↓$0.67 (-1.98%) | 33.07 | 33.95 | 10.43M |
| 2025-02-24 | 33.93 | 33.74 | ↓$0.18 (-0.55%) | 33.63 | 33.93 | 8.70M |
| 2025-02-21 | 34.05 | 33.89 | ↓$0.16 (-0.47%) | 33.70 | 34.12 | 11.86M |
| 2025-02-20 | 34.57 | 34.65 | ↑$0.09 (0.25%) | 34.53 | 34.81 | 10.50M |
| 2025-02-19 | 34.92 | 34.54 | ↓$0.38 (-1.09%) | 34.53 | 35.32 | 9.94M |
| 2025-02-18 | 34.89 | 35.31 | ↑$0.42 (1.20%) | 34.77 | 35.36 | 12.31M |
| 2025-02-14 | 35.30 | 35.00 | ↓$0.30 (-0.85%) | 34.99 | 35.55 | 13.15M |
| 2025-02-13 | 34.68 | 34.49 | ↓$0.19 (-0.55%) | 34.45 | 35.24 | 15.28M |
| 2025-02-12 | 34.33 | 34.68 | ↑$0.35 (1.02%) | 34.24 | 35.09 | 16.54M |
Create an account or log in to view more rows.
$BP cup and handle forming
$BP I can wait.
$BP News?
$BP what happen
$BP HODLing
and buying more when I can.
$BP how low can she go
$BP Come on.. Let it fall.. buy later bulls
$BP Up! Up! Up! Up! Up! Up! Up!
$BP Free money indeed??
$BP This stock is the golden ticket.