29.10
price down icon0.24%   -0.07
 
loading

Bp Plc Adr Stock (BP) Price History

The historical daily chart and data for Bp Plc Adr stock (BP), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $29.10.
  • Bp Plc Adr all-time high stock price is $53.48, occurred on June 24, 2014.
  • The lowest Bp Plc Adr stock price recorded was $14.74 on October 29, 2020. Since then, Bp Plc Adr's stock price has risen over 97.42% to $29.10 now.
  • The 52-week high stock price for BP is $37.39, representing a 28.49% increase from the current share price, occurred on July 05, 2024.
  • The 52-week low stock price for BP is $25.22, indicating a -13.32% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Bp Plc Adr (BP) stock in the beginning of 2024 was $27.38. The stock closed the year at $34.93, a gain of over 27.60% for the year.
The table below shows more information about BP historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $29.16 $28.93 $0.2396 5,413,967.0 -0.24%
May 29, 2025 $29.18 $28.86 $0.325 4,842,939.0 +0.79%
May 28, 2025 $29.30 $28.85 $0.445 6,740,646.0 -0.72%
May 27, 2025 $29.25 $29.08 $0.175 6,736,077.0 +0.21%
May 23, 2025 $29.14 $28.64 $0.505 7,945,764.0 +0.52%
May 22, 2025 $29.07 $28.41 $0.6599 7,683,549.0 +0.21%
May 21, 2025 $29.31 $28.88 $0.43 7,376,589.0 -1.10%
May 20, 2025 $29.38 $29.05 $0.326 5,493,570.0 -0.68%
May 19, 2025 $29.47 $29.22 $0.25 8,625,633.0 -1.21%
May 16, 2025 $29.86 $29.50 $0.355 6,911,269.0 -1.16%
May 15, 2025 $30.18 $29.65 $0.525 7,249,782.0 -0.82%
May 14, 2025 $30.55 $30.22 $0.325 15,027,603.0 -0.65%
May 13, 2025 $30.82 $29.96 $0.8565 10,852,894.0 +1.23%
May 12, 2025 $30.60 $30.02 $0.575 11,711,533.0 +1.41%
May 09, 2025 $29.82 $29.22 $0.60 18,188,360.0 +4.13%
May 08, 2025 $28.74 $28.13 $0.6137 12,065,588.0 +1.64%
May 07, 2025 $28.32 $27.99 $0.33 10,019,939.0 -0.95%
May 06, 2025 $28.82 $28.34 $0.485 17,886,270.0 -2.67%
May 05, 2025 $29.18 $28.16 $1.02 28,358,971.0 +3.77%
May 02, 2025 $28.18 $27.51 $0.665 10,602,965.0 +0.86%

Bp Plc Adr Stock (BP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bp Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bp Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bp Plc Adr Stock (BP) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $30.82 $27.30 $3.52 225,334,451.0 +5.97%
Apr, 2025 $33.89 $25.22 $8.67 267,482,285.0 -18.73%
Mar, 2025 $34.95 $31.27 $3.68 236,106,341.0 +2.02%
Feb, 2025 $35.55 $30.37 $5.18 268,761,799.0 +6.63%
Jan, 2025 $32.19 $29.69 $2.50 183,956,863.0 +5.07%

Bp Plc Adr Stock (BP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.46 $28.14 $2.32 163,775,970.0 -0.75%
Nov, 2024 $30.50 $27.82 $2.68 203,556,243.0 -0.17%
Oct, 2024 $33.29 $29.00 $4.29 204,024,044.0 -6.47%
Sep, 2024 $33.20 $30.52 $2.68 175,435,556.0 -7.57%
Aug, 2024 $35.46 $32.51 $2.95 129,611,583.0 -4.04%
Jul, 2024 $37.39 $34.38 $3.01 159,987,311.0 -1.97%
Jun, 2024 $37.30 $34.71 $2.59 124,168,797.0 -3.91%
May, 2024 $39.48 $36.33 $3.15 162,625,815.0 -3.10%
Apr, 2024 $40.40 $37.30 $3.10 244,534,264.0 +2.89%
Mar, 2024 $38.48 $35.31 $3.16 137,672,642.0 +7.69%
Feb, 2024 $36.66 $33.93 $2.73 186,926,188.0 -0.31%
Jan, 2024 $36.48 $33.52 $2.96 189,198,332.0 -0.85%

Bp Plc Adr Stock (BP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.48 $34.25 $2.23 145,065,696.0 -2.45%
Nov, 2023 $36.94 $34.46 $2.48 180,936,637.0 -0.79%
Oct, 2023 $40.84 $35.84 $5.00 208,318,856.0 -5.53%
Sep, 2023 $39.73 $37.83 $1.90 179,800,377.0 +4.14%
Aug, 2023 $37.77 $35.53 $2.24 144,839,737.0 -0.32%
Jul, 2023 $37.37 $34.40 $2.97 145,640,461.0 +5.70%
Jun, 2023 $35.92 $34.06 $1.86 153,571,878.0 +4.69%
May, 2023 $40.42 $33.62 $6.80 207,973,472.0 -16.31%
Apr, 2023 $40.70 $39.01 $1.69 136,795,772.0 +6.17%
Mar, 2023 $40.55 $34.14 $6.41 210,566,822.0 -4.19%
Feb, 2023 $41.38 $34.28 $7.10 251,641,447.0 +9.30%
Jan, 2023 $36.59 $33.53 $3.06 157,886,088.0 +3.72%
oil_gas_integrated XOM
$102.30
price down icon 0.38%
$66.22
price down icon 0.33%
oil_gas_integrated EC
$8.47
price down icon 2.87%
oil_gas_integrated CVX
$136.70
price down icon 0.88%
oil_gas_integrated TTE
$58.68
price up icon 0.19%
Cap:     |  Volume (24h):