BP p.l.c. ADRhedged (BPH)
NYSEARCA: BPH · Real-Time Price · USD
56.92
-2.06 (-3.50%)
At close: Dec 5, 2025, 4:00 PM EST
56.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.74 | 60.74 | 56.92 | 56.92 | 56.92 | -3.50% | 334 |
| Dec 4, 2025 | 58.90 | 58.99 | 58.90 | 58.99 | 58.98 | 0.02% | 103 |
| Dec 3, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 1.23% | - |
| Dec 2, 2025 | 58.37 | 58.37 | 58.25 | 58.26 | 58.26 | -0.20% | 202 |
| Dec 1, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.87% | 293 |
| Nov 28, 2025 | 57.89 | 57.89 | 57.87 | 57.87 | 57.87 | 0.63% | 273 |
| Nov 26, 2025 | 57.72 | 57.72 | 57.50 | 57.51 | 57.51 | - | 247 |
| Nov 25, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -0.86% | 13 |
| Nov 24, 2025 | 57.75 | 58.01 | 57.75 | 58.01 | 58.01 | -0.17% | 250 |
| Nov 21, 2025 | 58.17 | 58.17 | 58.10 | 58.10 | 58.10 | 0.51% | 215 |
| Nov 20, 2025 | 58.62 | 58.62 | 57.81 | 57.81 | 57.81 | -0.81% | 202 |
| Nov 19, 2025 | 58.07 | 58.28 | 58.07 | 58.28 | 58.28 | -1.29% | 238 |
| Nov 18, 2025 | 58.09 | 59.05 | 58.05 | 59.05 | 59.04 | 0.54% | 479 |
| Nov 17, 2025 | 58.63 | 59.09 | 58.63 | 58.73 | 58.73 | 0.29% | 448 |
| Nov 14, 2025 | 58.55 | 58.56 | 58.49 | 58.56 | 58.56 | 1.36% | 388 |
| Nov 13, 2025 | 58.13 | 58.13 | 57.77 | 57.77 | 57.77 | -1.25% | 252 |
| Nov 12, 2025 | 58.62 | 58.62 | 58.45 | 58.50 | 58.50 | -1.14% | 200 |
| Nov 11, 2025 | 59.33 | 59.33 | 59.17 | 59.17 | 59.17 | 0.79% | 410 |
| Nov 10, 2025 | 58.10 | 58.71 | 57.87 | 58.71 | 58.71 | 1.19% | 340 |
| Nov 7, 2025 | 57.82 | 58.02 | 57.64 | 58.02 | 58.02 | 1.76% | 1,100 |
| Nov 6, 2025 | 57.25 | 57.28 | 57.02 | 57.02 | 57.02 | -0.18% | 402 |
| Nov 5, 2025 | 57.10 | 57.62 | 57.10 | 57.12 | 57.12 | 1.13% | 218 |
| Nov 4, 2025 | 56.90 | 56.90 | 56.48 | 56.48 | 56.48 | 1.56% | 737 |
| Nov 3, 2025 | 55.86 | 55.86 | 55.61 | 55.61 | 55.61 | -0.48% | 351 |
| Oct 31, 2025 | 55.63 | 55.88 | 55.63 | 55.88 | 55.88 | 0.92% | 210 |
| Oct 30, 2025 | 56.13 | 56.13 | 55.37 | 55.37 | 55.37 | -0.80% | 250 |
| Oct 29, 2025 | 55.33 | 56.09 | 55.33 | 55.82 | 55.82 | 2.63% | 505 |
| Oct 28, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.45% | 4 |
| Oct 27, 2025 | 54.70 | 54.70 | 54.63 | 54.63 | 54.63 | 0.35% | 200 |
| Oct 24, 2025 | 54.93 | 54.93 | 54.44 | 54.44 | 54.44 | -1.01% | 204 |
| Oct 23, 2025 | 55.00 | 55.00 | 54.90 | 54.99 | 54.99 | 1.97% | 210 |
| Oct 22, 2025 | 53.15 | 53.93 | 53.13 | 53.93 | 53.93 | 3.43% | 213 |
| Oct 21, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.08% | - |
| Oct 20, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.65% | 8 |
| Oct 17, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.91% | 231 |
| Oct 16, 2025 | 52.11 | 52.16 | 51.30 | 51.30 | 51.30 | -1.89% | 206 |
| Oct 15, 2025 | 52.59 | 52.60 | 52.28 | 52.28 | 52.28 | -0.01% | 2,711 |
| Oct 14, 2025 | 52.03 | 52.55 | 51.65 | 52.29 | 52.29 | -1.93% | 663 |
| Oct 13, 2025 | 53.31 | 53.32 | 53.31 | 53.32 | 53.32 | 1.15% | 217 |
| Oct 10, 2025 | 53.83 | 53.83 | 52.71 | 52.71 | 52.71 | -2.57% | 101 |
| Oct 9, 2025 | 54.83 | 54.83 | 54.10 | 54.10 | 54.10 | 0.05% | 267 |
| Oct 8, 2025 | 54.36 | 54.41 | 54.07 | 54.07 | 54.07 | -0.97% | 206 |
| Oct 7, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.77% | 43 |
| Oct 6, 2025 | 54.42 | 54.42 | 54.19 | 54.19 | 54.19 | 1.86% | 226 |
| Oct 3, 2025 | 53.44 | 53.44 | 53.20 | 53.20 | 53.20 | 0.50% | 209 |
| Oct 2, 2025 | 53.55 | 53.55 | 52.94 | 52.94 | 52.94 | -1.32% | 769 |
| Oct 1, 2025 | 53.82 | 53.97 | 53.65 | 53.65 | 53.64 | -0.22% | 502 |
| Sep 30, 2025 | 53.82 | 53.82 | 53.71 | 53.76 | 53.76 | -0.84% | 436 |
| Sep 29, 2025 | 54.76 | 54.76 | 54.22 | 54.22 | 54.22 | -2.74% | 335 |
| Sep 26, 2025 | 55.96 | 55.96 | 55.72 | 55.75 | 55.75 | 0.63% | 790 |
| Sep 25, 2025 | 55.46 | 55.46 | 55.40 | 55.40 | 55.40 | 0.92% | 320 |
| Sep 24, 2025 | 55.00 | 55.17 | 54.90 | 54.90 | 54.89 | 1.81% | 210 |
| Sep 23, 2025 | 54.61 | 54.61 | 53.92 | 53.92 | 53.92 | 0.89% | 104 |
| Sep 22, 2025 | 53.26 | 53.60 | 53.26 | 53.45 | 53.44 | 0.55% | 867 |
| Sep 19, 2025 | 53.03 | 53.15 | 53.03 | 53.15 | 53.15 | -0.80% | 201 |
| Sep 18, 2025 | 53.42 | 53.58 | 53.42 | 53.58 | 53.58 | 1.51% | 183 |
| Sep 17, 2025 | 52.72 | 52.79 | 52.72 | 52.79 | 52.78 | -0.17% | 214 |
| Sep 16, 2025 | 52.95 | 52.95 | 52.88 | 52.88 | 52.88 | 0.25% | 104 |
| Sep 15, 2025 | 52.57 | 52.74 | 52.57 | 52.74 | 52.74 | 0.51% | 122 |
| Sep 12, 2025 | 52.53 | 52.53 | 52.48 | 52.48 | 52.47 | -1.46% | 108 |
| Sep 11, 2025 | 53.50 | 53.50 | 53.25 | 53.25 | 53.25 | -1.13% | 103 |
| Sep 10, 2025 | 53.90 | 53.90 | 53.86 | 53.86 | 53.86 | 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% | 2 |
| 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 | -0.42% | 101 |
| Sep 3, 2025 | 54.79 | 54.79 | 53.84 | 53.84 | 53.84 | -2.38% | 445 |
| Sep 2, 2025 | 54.44 | 55.16 | 54.44 | 55.16 | 55.16 | 0.96% | 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 | 1.02% | 209 |
| Aug 27, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.56% | 123 |
| 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% | 2 |
| 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 | -0.54% | 211 |
| Aug 18, 2025 | 52.71 | 53.01 | 52.71 | 52.95 | 52.95 | -0.44% | 204 |
| Aug 15, 2025 | 52.85 | 53.18 | 52.85 | 53.18 | 53.18 | 0.39% | 201 |
| Aug 14, 2025 | 52.05 | 52.98 | 51.99 | 52.98 | 52.98 | 1.28% | 480 |
| 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 | -0.05% | 206 |
| Aug 11, 2025 | 52.66 | 52.69 | 52.38 | 52.38 | 52.38 | -0.51% | 573 |
| Aug 8, 2025 | 52.81 | 52.81 | 52.65 | 52.65 | 52.65 | -0.14% | 314 |
| Aug 7, 2025 | 53.26 | 53.26 | 52.73 | 52.73 | 52.73 | 0.31% | 405 |
| Aug 6, 2025 | 53.49 | 53.79 | 52.57 | 52.57 | 52.57 | 0.56% | 546 |
| Aug 5, 2025 | 51.49 | 52.27 | 51.49 | 52.27 | 52.27 | 2.86% | 275 |
| Aug 4, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 2.20% | 10 |
| Aug 1, 2025 | 49.72 | 49.73 | 49.72 | 49.73 | 49.72 | -1.30% | 101 |
| Jul 31, 2025 | 50.33 | 50.38 | 50.33 | 50.38 | 50.38 | -0.11% | 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 | 0.88% | 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 | 0.56% | 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 | 0.09% | 422 |
| Jul 22, 2025 | 50.00 | 50.00 | 49.92 | 49.92 | 49.92 | 0.72% | 348 |
| Jul 21, 2025 | 49.58 | 49.73 | 49.56 | 49.56 | 49.56 | 0.14% | 226 |
| Jul 18, 2025 | 49.95 | 50.07 | 49.50 | 49.50 | 49.50 | -0.37% | 232 |
| Jul 17, 2025 | 49.73 | 49.73 | 49.68 | 49.68 | 49.68 | 0.54% | 117 |