BP p.l.c. ADRhedged (BPH)
AMEX: BPH
· Real-Time Price · USD
52.71
-0.47 (-0.89%)
At close: Aug 18, 2025, 12:21 PM
BPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 52.55 | 52.55 | 52.36 | 52.36 | 52.36 | -0.04% | 206 |
| Aug 11, 2025 | 52.66 | 52.69 | 52.38 | 52.38 | 52.38 | -0.51% | 600 |
| Aug 8, 2025 | 52.81 | 52.81 | 52.65 | 52.65 | 52.65 | -0.15% | 314 |
| Aug 7, 2025 | 53.26 | 53.26 | 52.73 | 52.73 | 52.73 | 0.30% | 405 |
| Aug 6, 2025 | 53.49 | 53.79 | 52.57 | 52.57 | 52.57 | 0.57% | 546 |
| Aug 5, 2025 | 51.49 | 52.27 | 51.49 | 52.27 | 52.27 | 2.85% | 300 |
| Aug 4, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 2.21% | 100 |
| Aug 1, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -1.31% | 101 |
| Jul 31, 2025 | 50.33 | 50.38 | 50.33 | 50.38 | 50.38 | -0.12% | 106 |
| Jul 30, 2025 | 50.56 | 50.59 | 50.44 | 50.44 | 50.44 | -1.31% | 241 |
| Jul 29, 2025 | 50.86 | 51.11 | 50.60 | 51.11 | 51.11 | 0.89% | 211 |
| Jul 28, 2025 | 50.38 | 50.66 | 50.34 | 50.66 | 50.66 | 1.95% | 324 |
| Jul 25, 2025 | 49.30 | 49.69 | 49.30 | 49.69 | 49.69 | 0.57% | 100 |
| Jul 24, 2025 | 49.51 | 49.51 | 49.27 | 49.41 | 49.41 | -1.10% | 304 |
| Jul 23, 2025 | 50.38 | 50.55 | 49.96 | 49.96 | 49.96 | 0.08% | 422 |
| Jul 22, 2025 | 50.00 | 50.00 | 49.92 | 49.92 | 49.92 | 0.73% | 348 |
| Jul 21, 2025 | 49.58 | 49.73 | 49.56 | 49.56 | 49.56 | 0.12% | 226 |