BP PLC ADR (BP) Historical Stock Data
35.83 ↓1.40 (-3.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BP is up 0.33% a day on average. There have been 19 days where BP PLC ADR closed green and 11 days where BP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 36.84 | 36.86 | ↑$0.02 (0.05%) | 36.73 | 37.59 | 8.38M |
| 2025-11-11 | 37.24 | 37.35 | ↑$0.12 (0.31%) | 37.24 | 37.64 | 6.25M |
| 2025-11-10 | 36.60 | 37.12 | ↑$0.52 (1.42%) | 36.29 | 37.12 | 7.05M |
| 2025-11-07 | 35.89 | 36.58 | ↑$0.70 (1.94%) | 35.87 | 36.60 | 6.29M |
| 2025-11-06 | 35.61 | 35.82 | ↑$0.21 (0.59%) | 35.59 | 36.02 | 7.10M |
| 2025-11-05 | 35.48 | 35.68 | ↑$0.20 (0.56%) | 35.48 | 36.13 | 10.05M |
| 2025-11-04 | 35.46 | 35.12 | ↓$0.34 (-0.94%) | 34.89 | 35.61 | 13.63M |
| 2025-11-03 | 35.02 | 34.87 | ↓$0.15 (-0.43%) | 34.83 | 35.28 | 5.97M |
| 2025-10-31 | 34.86 | 35.13 | ↑$0.27 (0.77%) | 34.59 | 35.15 | 5.82M |
| 2025-10-30 | 35.02 | 34.77 | ↓$0.24 (-0.70%) | 34.75 | 35.36 | 10.07M |
| 2025-10-29 | 34.67 | 35.20 | ↑$0.53 (1.53%) | 34.66 | 35.47 | 8.74M |
| 2025-10-28 | 34.65 | 34.46 | ↓$0.19 (-0.55%) | 34.44 | 34.79 | 5.13M |
| 2025-10-27 | 34.77 | 34.77 | ↑$0.00 (0.00%) | 34.60 | 34.90 | 4.17M |
| 2025-10-24 | 34.85 | 34.54 | ↓$0.31 (-0.89%) | 34.54 | 35.05 | 6.01M |
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