BP PLC ADR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	49.680	51.480	49.680	51.320	51.320	117,380
2026-10-22	49.950	50.430	49.270	50.140	50.140	108,832
2026-10-21	49.900	50.062	49.580	49.640	49.640	366,305
2026-10-20	49.690	50.020	48.530	49.221	49.221	684,235
2026-10-19	49.700	50.210	48.510	49.640	49.640	540,405
2026-10-16	48.600	50.130	48.440	50.030	50.030	304,817
2026-10-15	48.340	49.240	48.000	48.660	48.660	57,463
2026-10-14	48.530	48.947	48.400	48.922	48.922	23,681
2026-10-13	46.600	48.710	46.110	48.501	48.501	76,387
2026-10-12	46.150	47.230	45.610	46.820	46.820	53,396
2026-10-09	46.370	46.800	45.660	46.400	46.400	32,873
2026-10-08	44.960	46.550	44.960	46.470	46.470	32,283
2026-10-07	45.130	45.550	44.470	44.675	44.675	40,646
2026-10-06	44.730	45.129	44.030	45.060	45.060	14,238
2026-10-05	44.300	45.000	44.128	44.971	44.971	24,037
2026-10-02	44.480	44.862	43.770	44.830	44.830	15,325
2026-10-01	43.880	44.571	43.040	44.550	44.550	29,156
2026-09-30	44.130	44.390	43.100	44.270	44.270	13,086
2026-09-29	44.850	44.850	43.380	43.611	43.611	13,583
2026-09-28	44.350	45.110	44.340	44.670	44.670	17,770
2026-09-25	44.330	44.550	43.812	43.879	43.879	64,964
2026-09-24	44.630	45.532	44.435	44.450	44.450	20,557
2026-09-23	43.200	44.500	43.200	44.290	44.290	26,029

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.