BP PLC ADR (BP) Historical Stock Data
34.27 ↓0.04 (-0.12%)
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 14 days where BP PLC ADR closed green and 16 days where BP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 34.25 | 34.27 | ↑$0.02 (0.06%) | 34.13 | 34.34 | 3.38M |
| 2025-12-24 | 34.50 | 34.31 | ↓$0.19 (-0.55%) | 34.26 | 34.56 | 3.13M |
| 2025-12-23 | 34.51 | 34.58 | ↑$0.07 (0.20%) | 34.45 | 34.64 | 6.84M |
| 2025-12-22 | 34.23 | 34.14 | ↓$0.09 (-0.26%) | 34.11 | 34.60 | 10.05M |
| 2025-12-19 | 33.83 | 33.94 | ↑$0.11 (0.33%) | 33.81 | 34.09 | 12.73M |
| 2025-12-18 | 34.19 | 33.31 | ↓$0.88 (-2.57%) | 33.22 | 34.19 | 15.23M |
| 2025-12-17 | 34.50 | 34.47 | ↓$0.03 (-0.09%) | 34.12 | 34.56 | 7.16M |
| 2025-12-16 | 34.46 | 33.76 | ↓$0.70 (-2.03%) | 33.74 | 34.55 | 11.88M |
| 2025-12-15 | 35.53 | 35.25 | ↓$0.28 (-0.79%) | 34.96 | 35.53 | 6.06M |
| 2025-12-12 | 35.46 | 35.26 | ↓$0.20 (-0.56%) | 35.03 | 35.51 | 6.52M |
| 2025-12-11 | 35.72 | 35.53 | ↓$0.19 (-0.53%) | 35.46 | 35.89 | 6.26M |
| 2025-12-10 | 35.54 | 35.88 | ↑$0.34 (0.96%) | 35.42 | 35.98 | 6.05M |
| 2025-12-09 | 35.79 | 35.55 | ↓$0.24 (-0.67%) | 35.52 | 36.02 | 5.70M |
| 2025-12-08 | 35.83 | 35.78 | ↓$0.05 (-0.14%) | 35.71 | 36.10 | 8.21M |
| 2025-12-05 | 36.20 | 35.83 | ↓$0.37 (-1.02%) | 35.79 | 36.73 | 12.36M |
| 2025-12-04 | 37.01 | 37.23 | ↑$0.22 (0.59%) | 36.97 | 37.44 | 7.95M |
| 2025-12-03 | 36.69 | 37.24 | ↑$0.55 (1.50%) | 36.69 | 37.26 | 5.56M |
| 2025-12-02 | 36.48 | 36.36 | ↓$0.12 (-0.33%) | 36.18 | 36.52 | 3.69M |
| 2025-12-01 | 36.39 | 36.51 | ↑$0.12 (0.33%) | 36.34 | 36.72 | 4.77M |
| 2025-11-28 | 35.82 | 36.10 | ↑$0.28 (0.78%) | 35.80 | 36.21 | 2.88M |
| 2025-11-26 | 35.83 | 35.93 | ↑$0.10 (0.28%) | 35.80 | 36.11 | 3.99M |
| 2025-11-25 | 35.77 | 35.69 | ↓$0.08 (-0.22%) | 35.51 | 35.95 | 5.40M |
| 2025-11-24 | 35.64 | 35.91 | ↑$0.27 (0.76%) | 35.42 | 35.97 | 6.69M |
| 2025-11-21 | 35.53 | 35.98 | ↑$0.45 (1.27%) | 35.40 | 36.11 | 8.78M |
| 2025-11-20 | 36.05 | 35.72 | ↓$0.33 (-0.92%) | 35.63 | 36.41 | 7.07M |
| 2025-11-19 | 35.65 | 35.95 | ↑$0.30 (0.84%) | 35.62 | 35.98 | 7.17M |
| 2025-11-18 | 35.94 | 36.69 | ↑$0.75 (2.09%) | 35.92 | 36.77 | 8.21M |
| 2025-11-17 | 36.53 | 36.50 | ↓$0.03 (-0.08%) | 36.44 | 36.99 | 9.07M |
| 2025-11-14 | 36.02 | 36.53 | ↑$0.51 (1.42%) | 35.90 | 36.53 | 7.05M |
| 2025-11-13 | 36.93 | 36.49 | ↓$0.43 (-1.18%) | 36.37 | 37.03 | 5.99M |
Create an account or log in to view more rows.
$BP the market is selling off
$BP To the moon!!
$BP I would not be a bear now
$BP we had no volume for days before the last big rip
$BP we finna be at the top yo
$BP Many many bears
$BP very nice
$BP love cooking these little bears on here
$BP oversold
$BP cup and handle forming