Get the Stockscreener App
35.83
3.76%
-1.40
Overview
News
Price History
Option Chain
Why BP Down?
Discussions
Forecast
Stock Split
Dividend History
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 December 05, 2025, is $35.83.
- 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 143.08% to $35.83 now.
- The 52-week high stock price for BP is $37.64, representing a 5.05% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for BP is $25.22, indicating a -29.60% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $36.73 | $35.79 | $0.935 | 12,280,068.0 | -3.76% |
| Dec 04, 2025 | $37.44 | $36.97 | $0.47 | 7,931,682.0 | -0.03% |
| Dec 03, 2025 | $37.26 | $36.69 | $0.57 | 5,548,157.0 | +2.42% |
| Dec 02, 2025 | $36.52 | $36.17 | $0.34 | 3,515,406.0 | -0.41% |
| Dec 01, 2025 | $36.72 | $36.34 | $0.38 | 4,749,041.0 | +1.14% |
| Nov 28, 2025 | $36.21 | $35.80 | $0.41 | 2,876,415.0 | +0.47% |
| Nov 26, 2025 | $36.11 | $35.80 | $0.315 | 3,960,294.0 | +0.67% |
| Nov 25, 2025 | $35.95 | $35.51 | $0.44 | 5,368,433.0 | -0.61% |
| Nov 24, 2025 | $35.97 | $35.42 | $0.545 | 6,652,308.0 | -0.19% |
| Nov 21, 2025 | $36.11 | $35.40 | $0.715 | 8,756,716.0 | +0.73% |
| Nov 20, 2025 | $36.41 | $35.63 | $0.775 | 6,857,272.0 | -0.64% |
| Nov 19, 2025 | $35.98 | $35.62 | $0.36 | 7,142,514.0 | -2.02% |
| Nov 18, 2025 | $36.77 | $35.92 | $0.845 | 8,146,173.0 | +0.52% |
| Nov 17, 2025 | $36.99 | $36.44 | $0.55 | 9,057,890.0 | -0.08% |
| Nov 14, 2025 | $36.53 | $35.90 | $0.63 | 7,040,049.0 | +0.11% |
| Nov 13, 2025 | $37.03 | $36.37 | $0.6581 | 5,986,139.0 | -1.00% |
| Nov 12, 2025 | $37.59 | $36.73 | $0.86 | 8,372,545.0 | -1.31% |
| Nov 11, 2025 | $37.64 | $37.23 | $0.405 | 6,239,294.0 | +0.62% |
| Nov 10, 2025 | $37.12 | $36.28 | $0.835 | 7,040,319.0 | +1.48% |
| Nov 07, 2025 | $36.60 | $35.87 | $0.73 | 6,260,666.0 | +2.12% |
| Nov 06, 2025 | $36.02 | $35.59 | $0.425 | 7,094,872.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $37.44 | $35.79 | $1.65 | 46,304,422.0 | -0.75% |
| Nov, 2025 | $37.64 | $34.83 | $2.81 | 136,590,456.0 | +2.76% |
| Oct, 2025 | $35.47 | $32.72 | $2.75 | 142,225,575.0 | +1.94% |
| Sep, 2025 | $35.88 | $33.69 | $2.20 | 141,500,304.0 | -2.19% |
| Aug, 2025 | $35.42 | $31.59 | $3.84 | 164,397,963.0 | +9.58% |
| Jul, 2025 | $33.01 | $29.95 | $3.05 | 154,001,522.0 | +7.42% |
| Jun, 2025 | $32.94 | $28.82 | $4.11 | 251,181,042.0 | +2.85% |
| May, 2025 | $30.82 | $27.30 | $3.52 | 219,920,484.0 | +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% |
5.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):