BP p.l.c. Sponsored ADR (BSU) - Historical data, historical prices

United States

opens in 3d 10h 2m

34.40000 EUR

1.1

3.10%

Last update Jun 18, 9:15 AM CEST

Market closed

Day range

34.40000

34.90000

Previous close

35.5

Open

34.90000

Access this stock data via API

BP p.l.c. Sponsored ADR

34.40

1.10

3.10%

Date	Open	High	Low	Close	% Change	Volume
Jun 18, 2026	34.90	34.90	34.40	34.40	-1.43%	0
Jun 17, 2026	35.50	35.50	35.40	35.50	0	0
Jun 16, 2026	36	36	35.70	35.70	-0.83%	0
Jun 15, 2026	36.50	36.50	35	35.40	-3.01%	1200
Jun 12, 2026	36.90	36.90	36.70	36.70	-0.54%	0
Jun 11, 2026	37.90	37.90	37.70	37.70	-0.53%	0
Jun 10, 2026	36.90	36.90	36.90	36.90	0	0
Jun 09, 2026	37.90	38	37.70	38	0.26%	0
Jun 08, 2026	37.40	37.40	37.10	37.10	-0.80%	0
Jun 05, 2026	37.90	37.90	37.80	37.80	-0.26%	0
Jun 04, 2026	37.70	37.80	37.70	37.80	0.27%	0
Jun 03, 2026	37.30	37.30	37.30	37.30	0	0
Jun 02, 2026	37	37	37	37	0	0
Jun 01, 2026	35.70	36	35.70	36	0.84%	0
May 29, 2026	35.70	35.80	35.70	35.80	0.28%	0
May 28, 2026	35.80	35.80	35.80	35.80	0	0
May 27, 2026	36.70	36.70	36.40	36.40	-0.82%	0
May 26, 2026	37.50	37.60	37.50	37.60	0.27%	0
May 25, 2026	37.20	37.20	37.20	37.20	0	0
May 22, 2026	38.60	38.60	38.10	38.10	-1.30%	0
May 21, 2026	38.80	38.80	38.80	38.80	0	0
May 20, 2026	39.70	39.80	39.70	39.80	0.25%	0
May 19, 2026	39.10	39.10	39	39	-0.26%	0

Access /time_series data via our API — starting from the Basic plan and above.

BP p.l.c. Sponsored ADR