BP PLC ADR (BP) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	43.61	44.22	43.52	43.93	-1.21%	7,760,512
2026-09-01	43.81	44.55	43.59	44.47	+3.73%	16,493,580
2026-08-31	42.89	43.35	42.41	42.87	+1.71%	13,477,790
2026-08-28	42.01	42.16	41.72	42.15	-0.45%	12,326,100
2026-08-27	42.54	42.64	41.87	42.34	-0.38%	11,738,500
2026-08-26	42.21	43.03	42.18	42.50	-0.84%	11,526,000
2026-08-25	43.46	43.55	42.80	42.86	-2.01%	7,151,490
2026-08-24	44.12	44.38	43.55	43.74	-2.28%	7,544,985
2026-08-21	45.21	45.43	44.68	44.76	-0.84%	8,914,600
2026-08-20	44.85	45.44	44.74	45.14	+3.22%	10,746,500
2026-08-19	43.78	44.23	43.62	43.73	+0.74%	9,399,300
2026-08-18	43.46	43.60	43.17	43.41	+1.31%	9,672,200
2026-08-17	42.46	42.97	42.26	42.85	+0.75%	8,913,100
2026-08-14	42.52	42.77	42.27	42.53	-0.70%	6,482,100
2026-08-13	42.46	42.95	42.25	42.83	-0.23%	6,208,700
2026-08-12	42.51	43.11	42.45	42.93	-0.53%	5,883,900
2026-08-11	42.93	43.42	42.87	43.16	+0.65%	4,767,300
2026-08-10	41.94	43.01	41.88	42.88	+3.00%	8,415,600
2026-08-07	41.79	41.99	41.53	41.63	-1.42%	4,080,400
2026-08-06	41.94	42.37	41.48	42.23	+2.48%	6,095,800
2026-08-05	42.85	42.88	41.16	41.21	-2.90%	9,935,700
2026-08-04	43.22	43.31	42.19	42.44	-4.11%	13,295,400
2026-08-03	43.97	44.56	43.71	44.26	-2.12%	10,673,900
2026-07-31	44.43	45.22	44.03	45.22	+2.26%	12,519,700
2026-07-30	43.33	44.31	43.24	44.22	+2.08%	9,567,500
2026-07-29	43.34	43.56	43.07	43.32	+3.96%	8,896,200
2026-07-28	42.34	42.72	41.62	41.67	-1.51%	8,434,800
2026-07-27	42.54	43.03	42.31	42.31	-3.45%	6,823,300
2026-07-24	43.94	44.30	43.65	43.82	-0.25%	5,349,800
2026-07-23	44.27	44.45	43.81	43.93	+1.41%	7,586,800
2026-07-22	43.23	43.55	43.18	43.32	+1.31%	7,739,200
2026-07-21	42.29	42.77	42.19	42.76	+1.81%	5,310,800
2026-07-20	41.64	42.19	41.48	42.00	+0.24%	5,300,300
2026-07-17	41.79	41.97	41.37	41.90	+2.00%	5,362,600
2026-07-16	41.35	41.48	40.88	41.08	-0.60%	6,170,800
2026-07-15	41.55	41.64	40.95	41.33	-0.17%	5,345,400
2026-07-14	41.34	41.60	40.99	41.40	+1.40%	10,192,500
2026-07-13	39.99	41.04	39.91	40.83	+4.16%	10,299,800
2026-07-10	38.67	39.23	38.53	39.20	+1.69%	6,980,500
2026-07-09	38.87	38.98	38.46	38.55	-1.68%	5,908,200
2026-07-08	39.02	39.38	38.76	39.21	+1.55%	9,643,600
2026-07-07	37.97	38.74	37.74	38.61	+3.26%	9,847,000
2026-07-06	37.37	37.63	37.26	37.39	-0.03%	9,123,900
2026-07-02	37.09	37.50	36.97	37.40	+3.46%	21,304,800
2026-07-01	36.22	36.49	36.04	36.15	-2.17%	9,446,300
2026-06-30	37.32	37.41	36.91	36.95	-1.07%	17,244,000
2026-06-29	37.46	37.71	37.28	37.35	+0.59%	17,688,400
2026-06-26	37.61	37.65	37.04	37.13	-1.56%	10,661,200
2026-06-25	37.45	38.16	37.35	37.72	-0.37%	9,998,600
2026-06-24	38.05	38.36	37.68	37.86	-3.74%	12,559,200
2026-06-23	39.34	39.61	39.17	39.33	-1.13%	9,215,000
2026-06-22	39.85	39.85	39.21	39.78	+1.74%	10,117,500
2026-06-18	39.25	39.30	38.73	39.10	-2.59%	14,304,700
2026-06-17	40.98	41.08	39.98	40.14	-2.45%	10,587,200
2026-06-16	41.31	41.46	41.07	41.15	-1.06%	6,546,000
2026-06-15	41.01	41.77	40.93	41.59	-2.78%	7,507,300
2026-06-12	42.23	43.11	42.21	42.78	+0.23%	6,972,400
2026-06-11	44.13	44.16	42.62	42.68	-0.63%	7,863,500
2026-06-10	42.94	43.74	42.90	42.95	+0.66%	7,558,600
2026-06-09	43.39	43.42	42.01	42.67	-2.40%	7,780,700
2026-06-08	43.74	44.03	43.49	43.72	+1.75%	4,962,400
2026-06-05	43.83	43.95	42.94	42.97	-2.43%	6,845,300
2026-06-04	43.42	44.06	43.31	44.04	+0.82%	5,679,300
2026-06-03	43.90	44.11	43.64	43.68	+0.65%	5,125,300
2026-06-02	42.74	43.50	42.72	43.40	+1.07%	7,424,200
2026-06-01	42.56	43.54	42.47	42.94	+2.56%	9,969,600
2026-05-29	41.64	42.28	41.46	41.87	+0.67%	11,684,100
2026-05-28	41.82	41.96	41.12	41.59	-0.14%	10,903,100
2026-05-27	41.48	41.69	41.16	41.65	-2.34%	18,143,400
2026-05-26	42.50	42.76	42.07	42.65	-3.85%	25,441,100
2026-05-22	44.49	44.80	44.01	44.36	-1.14%	5,083,300
2026-05-21	45.73	45.85	44.63	44.87	-0.58%	6,417,700
2026-05-20	45.79	46.25	45.02	45.13	-2.19%	8,178,800
2026-05-19	45.93	46.20	45.40	46.14	+0.98%	4,918,000
2026-05-18	44.84	45.89	44.34	45.69	+3.02%	8,687,700
2026-05-15	43.88	44.39	43.73	44.35	+0.52%	5,380,500
2026-05-14	44.14	44.40	44.03	44.12	-0.05%	4,697,200
2026-05-13	44.25	44.30	43.90	44.14	-0.59%	4,760,900
2026-05-12	44.29	44.54	44.18	44.40	+0.41%	4,594,800
2026-05-11	44.04	44.45	43.87	44.22	+2.03%	6,608,400
2026-05-08	43.94	43.95	43.22	43.34	-1.07%	10,272,900
2026-05-07	44.18	44.19	43.40	43.81	-1.84%	9,606,800
2026-05-06	44.97	45.16	44.53	44.63	-4.02%	11,979,700
2026-05-05	46.42	46.85	46.01	46.50	-0.94%	7,368,600
2026-05-04	46.42	47.09	46.05	46.94	+1.14%	6,705,800
2026-05-01	47.08	47.15	45.98	46.41	-2.05%	11,779,000
2026-04-30	46.74	47.66	46.51	47.38	+1.24%	10,959,300
2026-04-29	46.79	46.86	46.18	46.80	+0.97%	13,815,400
2026-04-28	46.50	46.90	46.13	46.35	+0.83%	12,982,100
2026-04-27	46.73	46.96	45.93	45.97	-0.61%	9,243,400
2026-04-24	46.37	46.44	45.90	46.25	-0.22%	6,155,100
2026-04-23	46.42	46.58	45.94	46.35	-0.04%	10,117,200
2026-04-22	46.59	46.70	46.23	46.37	+1.00%	6,812,700
2026-04-21	45.43	46.01	45.31	45.91	+1.75%	7,274,700
2026-04-20	44.93	45.40	44.83	45.12	+1.19%	6,834,100
2026-04-17	44.60	44.78	43.34	44.59	-6.38%	17,580,300
2026-04-16	46.32	47.88	46.20	47.63	+3.27%	11,785,400
2026-04-15	45.95	46.39	45.70	46.12	-0.11%	11,911,700
2026-04-14	46.58	46.60	45.78	46.17	-0.58%	9,564,800
2026-04-13	46.72	47.00	46.21	46.44	+0.00%	7,117,600
2026-04-10	45.89	46.53	45.87	46.44	+1.18%	9,183,900
2026-04-09	46.30	47.21	45.58	45.90	+0.02%	13,730,200
2026-04-08	44.70	45.98	44.17	45.89	-2.86%	18,874,400
2026-04-07	47.09	47.77	47.04	47.24	-0.51%	11,640,000
2026-04-06	47.23	47.51	46.77	47.48	+0.76%	7,255,600
2026-04-02	47.69	47.99	46.65	47.12	+2.06%	29,980,700
2026-04-01	47.09	47.42	45.56	46.17	-1.77%	36,898,300
2026-03-31	48.10	48.27	45.97	47.00	-0.74%	32,813,200
2026-03-30	47.29	47.66	46.82	47.35	+1.44%	22,732,400
2026-03-27	46.06	46.75	45.92	46.68	+1.10%	15,921,300
2026-03-26	45.73	46.68	45.65	46.17	+1.67%	18,824,300
2026-03-25	44.84	45.65	44.78	45.41	+1.38%	11,676,600
2026-03-24	44.03	44.85	43.88	44.79	+2.80%	20,145,500
2026-03-23	43.03	43.96	42.68	43.57	-2.70%	41,426,800
2026-03-20	45.35	45.69	44.66	44.78	-2.35%	28,134,400
2026-03-19	45.69	46.79	45.64	45.86	+2.80%	37,659,700
2026-03-18	44.35	44.72	44.28	44.61	+1.73%	16,789,100
2026-03-17	43.67	44.27	43.51	43.85	+2.21%	18,098,400
2026-03-16	42.65	43.33	42.54	42.90	+0.54%	15,163,100
2026-03-13	42.26	42.83	42.04	42.67	+1.21%	14,407,500
2026-03-12	41.76	42.48	41.68	42.16	+1.44%	15,577,700
2026-03-11	40.60	41.59	40.40	41.56	+4.06%	16,385,300
2026-03-10	40.40	40.75	39.49	39.94	-1.75%	17,491,500
2026-03-09	40.52	41.20	40.19	40.65	+0.52%	22,075,400
2026-03-06	39.69	40.60	39.34	40.44	+2.90%	23,635,300
2026-03-05	39.28	39.49	38.93	39.30	+1.18%	11,974,700
2026-03-04	38.80	39.01	38.36	38.84	-0.05%	7,551,100
2026-03-03	39.03	39.56	38.58	38.86	-1.55%	14,301,500
2026-03-02	39.40	39.51	38.84	39.47	+1.57%	15,552,300
2026-02-27	38.80	38.98	38.37	38.86	+2.29%	8,312,300
2026-02-26	37.46	38.50	37.27	37.99	-0.26%	8,116,800
2026-02-25	38.37	38.37	37.79	38.09	-0.55%	10,813,900
2026-02-24	38.39	38.44	38.05	38.30	-0.29%	7,448,800
2026-02-23	38.31	38.82	38.13	38.41	+0.60%	6,291,400
2026-02-20	38.12	38.25	37.75	38.18	-2.13%	7,349,100
2026-02-19	39.05	39.51	38.82	39.01	+1.25%	9,471,400
2026-02-18	38.15	38.60	37.95	38.53	+2.58%	10,317,700
2026-02-17	37.64	37.81	37.05	37.56	-0.27%	7,289,900
2026-02-13	37.19	37.73	36.97	37.66	+1.26%	7,463,000
2026-02-12	38.07	38.15	36.83	37.19	-3.53%	14,268,000
2026-02-11	37.94	38.82	37.74	38.55	+4.27%	13,206,900
2026-02-10	37.01	37.40	36.15	36.97	-5.74%	23,286,000
2026-02-09	38.91	39.36	38.87	39.22	+0.54%	7,208,400
2026-02-06	38.33	39.19	38.29	39.01	+2.20%	6,063,800
2026-02-05	38.26	38.55	37.97	38.17	-2.63%	10,755,700
2026-02-04	39.22	39.51	38.90	39.20	+0.98%	11,183,300
2026-02-03	37.61	38.92	37.54	38.82	+2.97%	9,956,200
2026-02-02	37.72	37.95	37.29	37.70	-0.48%	11,537,600
2026-01-30	38.00	38.23	37.33	37.88	-0.42%	11,765,800
2026-01-29	38.63	38.89	37.84	38.04	+0.90%	12,781,200
2026-01-28	37.85	37.91	37.27	37.70	+0.21%	6,356,500
2026-01-27	37.00	37.64	36.91	37.62	+2.34%	6,159,300
2026-01-26	36.86	36.91	36.46	36.76	+0.63%	5,496,300
2026-01-23	36.44	36.71	36.12	36.53	+3.10%	7,875,500
2026-01-22	35.39	35.51	35.16	35.43	-1.36%	5,331,100
2026-01-21	35.63	36.10	35.59	35.92	+2.19%	9,110,100
2026-01-20	35.28	35.50	35.03	35.15	-0.65%	6,264,100
2026-01-16	35.41	35.62	35.29	35.38	+0.65%	5,279,900
2026-01-15	34.85	35.32	34.74	35.15	-1.87%	10,717,100
2026-01-14	34.97	36.29	34.94	35.82	+1.30%	15,467,300
2026-01-13	34.65	35.53	34.58	35.36	+2.76%	9,971,400
2026-01-12	34.32	34.49	34.06	34.41	+0.35%	7,163,900
2026-01-09	34.21	34.38	34.13	34.29	+0.47%	7,757,700
2026-01-08	33.57	34.21	33.40	34.13	+1.37%	11,671,400
2026-01-07	33.65	33.93	33.58	33.67	-2.01%	12,192,100
2026-01-06	35.31	35.48	34.34	34.36	-4.87%	16,255,000
2026-01-05	35.56	36.23	34.63	36.12	+0.81%	16,043,800
2026-01-02	35.10	35.85	35.05	35.83	+3.17%	7,571,300
2025-12-31	34.84	34.84	34.56	34.73	-0.06%	4,010,900
2025-12-30	34.65	34.86	34.64	34.75	+0.87%	5,378,900
2025-12-29	34.61	34.61	34.29	34.45	+0.53%	7,542,400
2025-12-26	34.25	34.34	34.13	34.27	-0.12%	3,381,300
2025-12-24	34.50	34.56	34.26	34.31	-0.78%	3,128,600
2025-12-23	34.51	34.64	34.45	34.58	+1.29%	6,844,000
2025-12-22	34.23	34.60	34.11	34.14	+0.59%	10,096,000
2025-12-19	33.83	34.09	33.81	33.94	+1.89%	12,734,800
2025-12-18	34.19	34.19	33.22	33.31	-3.37%	15,228,900
2025-12-17	34.50	34.56	34.12	34.47	+2.10%	7,160,800
2025-12-16	34.46	34.55	33.74	33.76	-4.23%	11,885,400
2025-12-15	35.53	35.53	34.96	35.25	-0.03%	6,062,600
2025-12-12	35.46	35.51	35.03	35.26	-0.76%	6,524,600
2025-12-11	35.72	35.89	35.46	35.53	-0.98%	6,257,900
2025-12-10	35.54	35.98	35.42	35.88	+0.93%	6,045,700
2025-12-09	35.79	36.02	35.52	35.55	-0.64%	5,700,200
2025-12-08	35.83	36.10	35.71	35.78	-0.14%	8,210,400
2025-12-05	36.20	36.73	35.79	35.83	-3.76%	12,362,000
2025-12-04	37.01	37.44	36.97	37.23	-0.03%	7,953,700
2025-12-03	36.69	37.26	36.69	37.24	+2.42%	5,559,300
2025-12-02	36.48	36.52	36.18	36.36	-0.41%	3,689,400
2025-12-01	36.39	36.72	36.34	36.51	+1.14%	4,773,500
2025-11-28	35.82	36.21	35.80	36.10	+0.47%	2,879,500
2025-11-26	35.83	36.11	35.80	35.93	+0.67%	3,990,200
2025-11-25	35.77	35.95	35.51	35.69	-0.61%	5,403,400
2025-11-24	35.64	35.97	35.42	35.91	-0.19%	6,694,700
2025-11-21	35.53	36.11	35.40	35.98	+0.73%	8,785,400
2025-11-20	36.05	36.41	35.63	35.72	-0.64%	7,073,600
2025-11-19	35.65	35.98	35.62	35.95	-2.02%	7,181,100
2025-11-18	35.94	36.77	35.92	36.69	+0.52%	8,211,800
2025-11-17	36.53	36.99	36.44	36.50	-0.08%	9,066,700
2025-11-14	36.02	36.53	35.90	36.53	+0.11%	7,048,100
2025-11-13	36.93	37.03	36.37	36.49	-1.00%	5,988,900
2025-11-12	36.84	37.59	36.73	36.86	-1.31%	8,383,400
2025-11-11	37.24	37.64	37.24	37.35	+0.62%	6,252,600
2025-11-10	36.60	37.12	36.29	37.12	+1.48%	7,050,900
2025-11-07	35.89	36.60	35.87	36.58	+2.12%	6,287,800
2025-11-06	35.61	36.02	35.59	35.82	+0.39%	7,098,400
2025-11-05	35.48	36.13	35.48	35.68	+1.59%	10,053,600
2025-11-04	35.46	35.61	34.89	35.12	+0.72%	13,631,300
2025-11-03	35.02	35.28	34.83	34.87	-0.74%	5,974,700
2025-10-31	34.86	35.15	34.59	35.13	+1.04%	5,818,600
2025-10-30	35.02	35.36	34.75	34.77	-1.22%	10,066,400
2025-10-29	34.67	35.47	34.66	35.20	+2.15%	8,743,000
2025-10-28	34.65	34.79	34.44	34.46	-0.89%	5,132,200
2025-10-27	34.77	34.90	34.60	34.77	+0.67%	4,173,000
2025-10-24	34.85	35.05	34.54	34.54	-1.31%	6,005,400
2025-10-23	34.95	35.13	34.75	35.00	+1.98%	8,478,000
2025-10-22	33.51	34.41	33.50	34.32	+3.50%	7,017,600
2025-10-21	33.21	33.44	33.01	33.16	-0.18%	4,443,300
2025-10-20	33.07	33.31	32.92	33.22	+0.27%	5,937,700
2025-10-17	32.93	33.18	32.88	33.13	+1.07%	4,877,900
2025-10-16	33.44	33.56	32.72	32.78	-1.68%	6,282,300
2025-10-15	33.42	33.60	33.27	33.34	+0.69%	6,691,200
2025-10-14	32.85	33.37	32.78	33.11	-1.75%	8,312,200
2025-10-13	33.70	33.95	33.59	33.70	+0.63%	3,902,200
2025-10-10	33.95	34.12	33.47	33.49	-2.33%	7,541,000
2025-10-09	34.85	35.03	34.27	34.29	-0.67%	5,749,300
2025-10-08	34.80	34.89	34.45	34.52	-1.29%	5,128,200
2025-10-07	35.03	35.10	34.49	34.97	+0.40%	4,764,700
2025-10-06	34.76	35.03	34.63	34.83	+1.96%	6,188,600
2025-10-03	34.36	34.42	34.15	34.16	+0.89%	5,945,000
2025-10-02	34.25	34.37	33.86	33.86	-1.74%	5,742,600
2025-10-01	34.66	34.78	34.46	34.46	+0.00%	5,595,000
2025-09-30	34.41	34.63	34.21	34.46	-0.83%	6,026,800
2025-09-29	35.27	35.30	34.65	34.75	-2.63%	5,861,100
2025-09-26	35.43	35.88	35.42	35.69	+1.22%	6,110,900
2025-09-25	35.10	35.36	35.07	35.26	+0.14%	3,971,800
2025-09-24	34.99	35.45	34.96	35.21	+1.35%	5,771,400
2025-09-23	34.90	35.30	34.71	34.74	+1.08%	6,720,800
2025-09-22	34.13	34.60	34.05	34.37	+0.73%	9,758,200
2025-09-19	34.26	34.34	33.92	34.12	-1.27%	8,052,200
2025-09-18	34.48	34.76	34.35	34.56	+0.76%	8,261,100
2025-09-17	34.17	34.51	34.10	34.30	-0.38%	5,689,000
2025-09-16	34.17	34.53	34.13	34.43	+0.64%	4,477,800
2025-09-15	34.19	34.23	33.97	34.21	+0.94%	5,805,500
2025-09-12	34.47	34.66	33.80	33.89	-1.68%	8,979,900
2025-09-11	34.45	34.72	34.32	34.47	-0.83%	5,667,800
2025-09-10	34.19	34.77	34.13	34.76	+1.97%	5,528,000
2025-09-09	34.49	34.76	34.07	34.09	+0.53%	6,604,600
2025-09-08	34.17	34.27	33.70	33.91	-0.06%	5,795,300
2025-09-05	34.08	34.18	33.69	33.93	-1.08%	7,857,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+15.25%). Worst month: Apr (-8.08%). Based on 2 years of daily data (2025–2026).

Jan+4.75%
Feb+5.18%
Mar+12.65%
Apr-8.08%
May-2.70%
Jun-6.38%
Jul+15.25%
Aug+3.91%
Sep-2.19%
Oct+1.94%
Nov+3.53%
Dec-4.88%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is BP PLC ADR's (BP) latest close?

43.93 on 2026-09-02, from the Closelook data lake's daily price record.

What is BP's 52-week high and low?

48.27 high and 32.72 low over the trailing 52 weeks, as of 2026-09-02.

What is BP PLC ADR's strongest and weakest month historically?

Historically, BP's strongest calendar month has been Jul (average +15.25%) and its weakest Apr (average -8.08%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.