BP p.l.c. ADRhedged (BPH)
AMEX: BPH
· Real-Time Price · USD
53.50
-0.36 (-0.66%)
At close: Sep 11, 2025, 10:23 AM
53.50
0.00%
Pre-market: Sep 11, 2025, 10:23 AM EDT
BPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 53.90 | 53.90 | 53.86 | 53.86 | 52.96 | 1.70% | 130 |
| Sep 9, 2025 | 53.26 | 53.33 | 52.96 | 52.96 | 52.96 | 0.74% | 222 |
| Sep 8, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.38% | 100 |
| Sep 5, 2025 | 52.35 | 52.77 | 52.35 | 52.77 | 52.77 | -1.59% | 207 |
| Sep 4, 2025 | 53.83 | 53.83 | 53.62 | 53.62 | 53.62 | -0.41% | 101 |
| Sep 3, 2025 | 54.79 | 54.79 | 53.84 | 53.84 | 53.84 | -2.38% | 445 |
| Sep 2, 2025 | 54.44 | 55.15 | 54.44 | 55.15 | 55.15 | 0.95% | 126 |
| Aug 29, 2025 | 54.68 | 54.68 | 54.63 | 54.63 | 54.63 | -0.35% | 105 |
| Aug 28, 2025 | 53.90 | 54.82 | 53.90 | 54.82 | 54.82 | 1.01% | 209 |
| Aug 27, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.56% | 100 |
| Aug 26, 2025 | 53.74 | 53.97 | 53.56 | 53.97 | 53.97 | -1.05% | 231 |
| Aug 25, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 1.28% | 530 |
| Aug 22, 2025 | 53.50 | 53.85 | 53.50 | 53.85 | 53.85 | 1.20% | 530 |
| Aug 21, 2025 | 52.88 | 53.21 | 52.88 | 53.21 | 53.21 | 0.59% | 232 |
| Aug 20, 2025 | 53.04 | 53.04 | 52.83 | 52.90 | 52.90 | 0.44% | 406 |
| Aug 19, 2025 | 53.04 | 53.04 | 52.67 | 52.67 | 52.67 | -0.53% | 211 |
| Aug 18, 2025 | 52.71 | 53.01 | 52.71 | 52.95 | 52.95 | -0.43% | 204 |
| Aug 15, 2025 | 52.85 | 53.18 | 52.85 | 53.18 | 53.18 | 0.38% | 201 |
| Aug 14, 2025 | 52.05 | 52.98 | 51.99 | 52.98 | 52.98 | 1.28% | 500 |
| Aug 13, 2025 | 52.01 | 52.31 | 52.01 | 52.31 | 52.31 | -0.10% | 204 |