Dark

BPH
BP p.l.c. ADRhedged
stock NYSE ETF

At Close

Jul 29, 2026 3:35:25 PM EDT

67.81USD0.000%(+67.81)229

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

69.82USD+2.959%(+2.01)3

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	69.0400	69.8165	69.0400	69.8165	+1.998%	229	0.000%
2026-07-30	68.0000	68.5100	67.6500	68.4488	+0.990%	1,571	+1.998%
2026-07-29	66.0000	68.2800	66.0000	67.7775	+3.335%	1,435	+3.008%
2026-07-28	66.5500	66.5500	65.5800	65.5900	-1.436%	862	+6.444%
2026-07-27	67.3000	67.3000	66.5458	66.5458	-3.009%	385	+4.915%
2026-07-24	68.6101	68.6101	68.6101	68.6101	-0.264%	265	+1.758%
2026-07-23	69.4600	69.4600	68.7916	68.7916	+1.638%	325	+1.490%
2026-07-22	67.6900	67.7700	67.5500	67.6828	+1.487%	685	+3.152%
2026-07-21	66.3900	66.8350	66.1500	66.6908	+1.880%	1,063	+4.687%
2026-07-20	64.7700	65.4602	64.7699	65.4602	+0.504%	1,132	+6.655%
2026-07-17	65.0900	65.1317	65.0900	65.1317	+2.183%	271	+7.193%
2026-07-16	64.0000	64.0300	63.7400	63.7400	-0.204%	666	+9.533%
2026-07-15	64.5800	64.5800	63.7600	63.8701	-1.317%	1,038	+9.310%
2026-07-14	64.5200	64.9500	64.1700	64.7223	+1.139%	840	+7.871%
2026-07-13	62.8500	63.9933	62.6500	63.9933	+4.412%	1,225	+9.100%
2026-07-10	60.7000	61.2895	60.5500	61.2895	+1.584%	1,315	+13.913%
2026-07-09	60.9400	60.9400	60.2200	60.3341	-1.707%	745	+15.716%
2026-07-08	61.8500	61.8500	61.3818	61.3818	+1.242%	124	+13.741%
2026-07-07	60.1300	60.6286	59.3500	60.6286	+3.490%	277	+15.154%
2026-07-06	58.7500	58.8700	58.5838	58.5838	-0.279%	2,173	+19.174%
2026-07-02	58.2050	58.7476	58.2050	58.7476	+1.772%	721	+18.841%
2026-07-01	57.7250	57.7250	57.7250	57.7250	-1.257%	86	+20.947%
2026-06-30	59.1750	59.1750	58.4596	58.4596	-1.052%	645	+19.427%
2026-06-29	59.4700	59.4700	59.0811	59.0811	+0.082%	313	+18.171%
2026-06-26	59.3500	59.3500	59.0326	59.0326	-1.825%	357	+18.268%
2026-06-25	59.4600	60.2400	59.4600	60.1300	-0.066%	412	+16.109%
2026-06-24	60.9000	60.9000	60.1700	60.1700	-3.605%	578	+16.032%
2026-06-23	62.1900	62.4700	62.1900	62.4200	-0.546%	618	+11.850%
2026-06-22	62.7628	62.7628	62.7628	62.7628	+1.342%	112	+11.239%
2026-06-18	61.7300	61.9315	61.7000	61.9315	-1.913%	246	+12.732%
2026-06-17	63.8700	63.8700	63.1391	63.1391	-1.564%	1,251	+10.576%
2026-06-16	64.5400	64.5400	63.9510	64.1422	-1.585%	736	+8.846%
2026-06-15	65.2500	65.2500	65.1754	65.1754	-2.457%	146	+7.121%
2026-06-12	67.0800	67.2100	66.8172	66.8172	+0.106%	675	+4.489%
2026-06-11	68.6000	68.6000	66.7466	66.7466	-1.169%	532	+4.599%
2026-06-10	67.6300	67.6300	67.3100	67.5361	+1.014%	226	+3.377%
2026-06-09	66.5000	66.8580	66.5000	66.8580	-2.723%	236	+4.425%
2026-06-08	68.7600	68.7600	68.7293	68.7293	+1.671%	242	+1.582%
2026-06-05	68.5500	68.6500	67.6000	67.6000	-1.593%	603	+3.279%
2026-06-04	67.8600	68.7000	67.8600	68.6941	+0.382%	539	+1.634%
2026-06-03	68.7200	68.7200	68.4327	68.4327	+1.204%	221	+2.022%
2026-06-02	67.6188	67.6188	67.6188	67.6188	+0.934%	153	+3.250%
2026-06-01	67.8500	67.8500	66.9929	66.9929	+2.744%	415	+4.215%
2026-05-29	64.9800	65.7100	64.9800	65.2035	+0.337%	3,286	+7.075%
2026-05-28	65.4000	65.4000	64.4300	64.9844	-0.238%	3,277	+7.436%
2026-05-27	64.6400	65.1393	64.6400	65.1393	-2.120%	399	+7.180%
2026-05-26	66.4100	66.5500	65.7800	66.5500	-3.798%	3,891	+4.908%
2026-05-22	69.6200	69.6200	69.1777	69.1777	-1.251%	283	+0.923%
2026-05-21	71.5000	71.5000	70.0538	70.0538	-0.652%	1,065	-0.339%
2026-05-20	72.0800	72.0800	70.3700	70.5132	-2.304%	2,831	-0.988%
2026-05-19	71.3200	72.1761	71.1400	72.1761	+1.642%	4,125	-3.269%
2026-05-18	71.0600	71.0600	71.0100	71.0100	+1.728%	107	-1.681%
2026-05-15	69.2800	69.8036	69.0700	69.8036	+2.230%	808	+0.018%
2026-05-14	68.0700	68.2810	68.0000	68.2810	+0.877%	213	+2.249%
2026-05-13	67.5700	67.7300	67.5000	67.6876	-0.621%	503	+3.145%
2026-05-12	68.0200	68.2300	68.0000	68.1108	+1.069%	793	+2.504%
2026-05-11	67.1200	67.3904	67.0700	67.3904	+2.282%	1,852	+3.600%
2026-05-08	66.5000	66.5000	65.8869	65.8869	-1.692%	1,071	+5.964%
2026-05-07	67.0700	67.1500	66.2200	67.0210	-1.617%	1,513	+4.171%
2026-05-06	68.1300	68.1300	68.1224	68.1224	-4.391%	517	+2.487%
2026-05-05	70.6500	71.6100	70.4900	71.2514	-0.847%	765	-2.014%
2026-05-04	70.6400	71.9200	70.4900	71.8599	+1.251%	1,159	-2.844%
2026-05-01	70.8500	71.0900	70.8300	70.9722	-1.794%	922	-1.628%
2026-04-30	71.6700	72.4300	71.6700	72.2690	+0.415%	410	-3.394%
2026-04-29	71.6200	71.9700	71.4900	71.9700	+1.187%	4,037	-2.992%
2026-04-28	71.3200	71.5600	71.0200	71.1259	+0.761%	4,245	-1.841%
2026-04-27	71.9400	71.9400	70.5887	70.5887	-0.443%	3,680	-1.094%
2026-04-24	71.1000	71.1000	70.7500	70.9028	-0.718%	3,715	-1.532%
2026-04-23	71.1300	71.5700	70.9400	71.4154	+0.138%	2,452	-2.239%
2026-04-22	71.6500	71.6500	71.2200	71.3172	+0.703%	264	-2.104%
2026-04-21	69.7400	70.8194	69.7400	70.8194	+2.412%	127	-1.416%
2026-04-20	69.3400	69.3400	69.1517	69.1517	+0.822%	331	+0.961%
2026-04-17	67.7800	68.5878	67.7800	68.5878	-6.226%	4,588	+1.791%
2026-04-16	71.1500	73.1417	71.1500	73.1417	+3.747%	378	-4.546%
2026-04-15	70.3300	70.5700	70.3300	70.5001	-0.173%	2,155	-0.970%
2026-04-14	70.4500	70.6225	70.3500	70.6225	-1.004%	215	-1.141%
2026-04-13	72.1000	72.1001	71.3384	71.3384	-0.440%	696	-2.133%
2026-04-10	71.0500	71.6540	71.0500	71.6540	+1.221%	505	-2.564%
2026-04-09	72.7900	72.7900	70.7900	70.7900	-0.398%	1,654	-1.375%
2026-04-08	69.4300	71.0731	69.4299	71.0731	-3.652%	881	-1.768%
2026-04-07	73.8300	73.8300	73.5700	73.7671	-0.823%	759	-5.356%
2026-04-06	74.7900	74.7900	74.3794	74.3794	+0.573%	208	-6.135%
2026-04-02	73.7600	73.9560	73.4100	73.9560	+2.492%	1,002	-5.597%
2026-04-01	73.5100	73.5100	71.6400	72.1579	-1.672%	306	-3.245%
2026-03-31	74.4000	74.8100	72.5700	73.3852	-1.401%	1,737	-4.863%
2026-03-30	74.3500	74.7500	74.3500	74.4282	+1.952%	556	-6.196%
2026-03-27	72.3000	73.0035	72.3000	73.0035	+1.214%	262	-4.366%
2026-03-26	71.3500	72.1276	71.2000	72.1276	+2.080%	257	-3.204%
2026-03-25	70.3700	70.6578	70.3100	70.6578	+1.677%	277	-1.191%
2026-03-24	68.9100	69.4927	68.9100	69.4927	+2.844%	705	+0.466%
2026-03-23	67.3400	67.7000	66.8800	67.5713	-3.371%	851	+3.323%
2026-03-20	70.0800	70.0800	69.9283	69.9283	-1.673%	623	-0.160%
2026-03-19	71.7000	72.2500	71.1181	71.1181	+1.688%	562	-1.830%
2026-03-18	69.6700	69.9375	69.6700	69.9375	+2.301%	206	-0.173%
2026-03-17	68.6700	68.6700	68.3647	68.3647	+1.808%	418	+2.124%
2026-03-16	67.1300	67.5500	67.1300	67.1506	-0.691%	1,026	+3.970%
2026-03-13	66.9300	67.6181	66.8800	67.6181	+2.020%	365	+3.251%
2026-03-12	65.6000	66.2794	65.6000	66.2794	+1.956%	455	+5.337%
2026-03-11	63.5450	65.0078	63.5450	65.0078	+3.889%	146	+7.397%
2026-03-10	63.0600	63.3201	62.5741	62.5741	-1.614%	784	+11.574%
2026-03-09	63.8000	64.3800	63.0900	63.6006	+0.132%	2,389	+9.773%
2026-03-06	62.1200	63.5168	61.9900	63.5168	+2.531%	1,410	+9.918%
2026-03-05	62.1700	62.1700	61.7300	61.9488	+1.224%	432	+12.700%
2026-03-04	60.7650	61.1998	60.7650	61.1998	-0.143%	184	+14.080%
2026-03-03	61.5500	61.9800	61.2875	61.2875	-1.135%	1,753	+13.916%
2026-03-02	61.9900	61.9908	61.0700	61.9908	+2.122%	672	+12.624%
2026-02-27	60.3800	60.7025	60.3800	60.7025	+2.211%	118	+15.014%
2026-02-26	59.8000	59.9200	59.3896	59.3896	+0.081%	404	+17.557%
2026-02-25	59.4000	59.4900	59.3413	59.3413	-0.810%	499	+17.652%
2026-02-24	59.5500	59.8261	59.4000	59.8261	-0.309%	301	+16.699%
2026-02-23	60.2700	60.2700	59.8500	60.0118	+0.537%	401	+16.338%
2026-02-20	59.4500	59.7100	59.1000	59.6912	-1.035%	1,344	+16.963%
2026-02-19	60.7400	60.7400	60.2600	60.3157	+1.392%	936	+15.752%
2026-02-18	58.7600	59.6800	58.7600	59.4879	+3.168%	1,248	+17.363%
2026-02-17	57.8000	57.8000	57.6612	57.6612	+0.284%	15,163	+21.081%
2026-02-13	56.9100	57.4981	56.9100	57.4981	+1.074%	146	+21.424%
2026-02-12	57.5300	57.5300	56.8870	56.8870	-3.410%	245	+22.728%
2026-02-11	58.3100	59.4750	58.3100	58.8951	+4.440%	885	+18.544%
2026-02-10	56.6900	56.8000	55.9200	56.3912	-5.532%	385	+23.807%
2026-02-09	59.4900	59.6933	59.4700	59.6933	-0.007%	1,502	+16.959%
2026-02-06	59.8800	59.8800	59.6976	59.6976	+1.713%	258	+16.950%
2026-02-05	58.4100	58.6924	58.4100	58.6924	-1.981%	100	+18.953%
2026-02-04	59.3800	59.8786	59.3800	59.8786	+1.338%	222	+16.597%
2026-02-03	58.1800	59.0879	58.1800	59.0879	+2.775%	309	+18.157%
2026-02-02	57.3900	57.6000	57.3900	57.4923	-0.470%	402	+21.436%
2026-01-30	57.7000	57.7638	57.6500	57.7638	+0.730%	237	+20.865%
2026-01-29	57.3449	57.3449	57.3449	57.3449	+0.771%	2	+21.748%
2026-01-28	57.1200	57.1200	56.8000	56.9063	+0.596%	340	+22.687%
2026-01-27	56.3601	56.6700	56.3601	56.5689	+1.154%	400	+23.419%
2026-01-26	55.6300	55.9235	55.5000	55.9235	+0.282%	1,392	+24.843%
2026-01-23	55.9500	55.9500	55.7662	55.7662	+2.106%	127	+25.195%
2026-01-22	54.6400	54.6400	54.6159	54.6159	-1.722%	115	+27.832%
2026-01-21	55.3700	55.8100	55.1550	55.5727	+1.793%	2,901	+25.631%
2026-01-20	55.0200	55.6800	54.3400	54.5941	-0.978%	3,535	+27.883%
2026-01-16	55.1600	55.1600	55.1332	55.1332	+0.708%	101	+26.632%
2026-01-15	54.7000	54.7700	54.7000	54.7457	-1.371%	347	+27.529%
2026-01-14	55.1492	55.8000	55.0400	55.5067	+1.187%	1,129	+25.780%
2026-01-13	54.6500	54.9900	54.3150	54.8555	+3.881%	1,256	+27.273%
2026-01-12	53.4700	53.5190	52.5250	52.8062	-1.040%	1,473	+32.213%
2026-01-09	53.4150	53.5099	53.3600	53.3611	+0.511%	482	+30.838%
2026-01-08	52.1800	53.0900	52.1800	53.0900	+1.541%	312	+31.506%
2026-01-07	52.2300	52.3200	52.2300	52.2843	-1.549%	282	+33.532%
2026-01-06	54.4000	54.4000	53.1000	53.1070	-4.491%	562	+31.464%
2026-01-05	54.2500	55.6044	54.2500	55.6044	+0.336%	556	+25.559%
2026-01-02	54.4800	55.4181	54.4699	55.4181	+3.059%	864	+25.981%
2025-12-31	53.8000	53.8000	53.7732	53.7732	-0.255%	232	+29.835%
2025-12-30	53.8444	53.9106	53.8444	53.9106	+1.412%	540	+29.504%
2025-12-29	53.3500	53.3500	53.1600	53.1600	+0.688%	853	+31.333%
2025-12-26	53.6700	53.6700	52.7968	52.7968	-0.394%	298	+32.236%
2025-12-24	53.0600	53.0600	53.0057	53.0057	-0.701%	207	+31.715%
2025-12-23	53.4600	53.4600	53.3700	53.3800	+0.916%	605	+30.791%
2025-12-22	52.8957	52.8957	52.8957	52.8957	-0.084%	23	+31.989%
2025-12-19	52.8900	53.0049	52.8900	52.9400	+1.945%	1,570	+31.879%
2025-12-18	53.0300	53.0300	51.9300	51.9300	-3.354%	1,574	+34.443%
2025-12-17	53.9200	53.9200	53.7320	53.7320	+2.319%	250	+29.935%
2025-12-16	52.5141	52.5141	52.5141	52.5141	-5.971%	0	+32.948%
2025-12-15	55.8900	55.8900	55.3600	55.8491	-0.077%	241	+25.009%
2025-12-12	55.9600	55.9600	55.8921	55.8921	-0.479%	110	+24.913%
2025-12-11	56.3400	56.4000	56.1613	56.1613	-1.108%	711	+24.314%
2025-12-10	56.5100	56.7907	56.5100	56.7907	+0.315%	110	+22.937%
2025-12-09	56.6800	56.6800	56.6122	56.6122	-0.418%	103	+23.324%
2025-12-08	57.1000	57.1476	56.8500	56.8500	-0.124%	451	+22.808%
2025-12-05	60.7400	60.7400	56.9204	56.9204	-3.500%	334	+22.656%
2025-12-04	58.9000	58.9849	58.9000	58.9849	+0.024%	103	+18.363%
2025-12-03	58.9707	58.9707	58.9707	58.9707	+1.225%	0	+18.392%
2025-12-02	58.3700	58.3700	58.2500	58.2572	-0.200%	202	+19.842%
2025-12-01	58.3738	58.3738	58.3738	58.3738	+0.871%	293	+19.602%
2025-11-28	57.8900	57.8900	57.8697	57.8697	+0.632%	273	+20.644%
2025-11-26	57.7200	57.7200	57.5000	57.5061	+0.001%	247	+21.407%
2025-11-25	57.5054	57.5054	57.5054	57.5054	-0.862%	13	+21.409%
2025-11-24	57.7500	58.0056	57.7500	58.0056	-0.170%	250	+20.362%
2025-11-21	58.1700	58.1700	58.1000	58.1043	+0.506%	215	+20.157%
2025-11-20	58.6200	58.6201	57.8116	57.8116	-0.807%	202	+20.766%
2025-11-19	58.0700	58.2817	58.0700	58.2817	-1.292%	238	+19.791%
2025-11-18	58.0901	59.0448	58.0500	59.0448	+0.542%	479	+18.243%
2025-11-17	58.6300	59.0900	58.6300	58.7263	+0.292%	448	+18.885%
2025-11-14	58.5500	58.5555	58.4900	58.5555	+1.364%	388	+19.231%
2025-11-13	58.1300	58.1300	57.7676	57.7676	-1.248%	252	+20.858%
2025-11-12	58.6200	58.6200	58.4500	58.4975	-1.139%	200	+19.350%
2025-11-11	59.3300	59.3300	59.1716	59.1716	+0.787%	410	+17.990%
2025-11-10	58.1000	58.7095	57.8700	58.7095	+1.188%	340	+18.919%
2025-11-07	57.8210	58.0200	57.6399	58.0200	+1.760%	1,100	+20.332%
2025-11-06	57.2500	57.2800	57.0163	57.0163	-0.180%	402	+22.450%
2025-11-05	57.1000	57.6200	57.1000	57.1190	+1.131%	218	+22.230%
2025-11-04	56.9000	56.9000	56.4800	56.4800	+1.561%	737	+23.613%
2025-11-03	55.8600	55.8600	55.6121	55.6121	-0.485%	351	+25.542%
2025-10-31	55.6300	55.8830	55.6300	55.8830	+0.923%	210	+24.933%
2025-10-30	56.1300	56.1300	55.3719	55.3719	-0.798%	250	+26.087%
2025-10-29	55.3300	56.0900	55.3300	55.8173	+2.631%	505	+25.080%
2025-10-28	54.3865	54.3865	54.3865	54.3865	-0.452%	4	+28.371%
2025-10-27	54.7000	54.7000	54.6332	54.6332	+0.355%	200	+27.791%
2025-10-24	54.9300	54.9300	54.4402	54.4402	-1.005%	204	+28.244%
2025-10-23	55.0000	55.0000	54.9000	54.9928	+1.975%	210	+26.956%
2025-10-22	53.1500	53.9276	53.1300	53.9276	+3.513%	213	+29.463%
2025-10-20	52.0976	52.0976	52.0976	52.0976	+0.645%	8	+34.011%
2025-10-17	51.7639	51.7639	51.7639	51.7639	+0.914%	231	+34.875%
2025-10-16	52.1100	52.1600	51.2953	51.2953	-1.890%	206	+36.107%
2025-10-15	52.5900	52.6000	52.2834	52.2834	-0.004%	2,711	+33.535%
2025-10-14	52.0300	52.5500	51.6450	52.2856	-1.931%	663	+33.529%
2025-10-13	53.3050	53.3153	53.3050	53.3153	+1.149%	217	+30.950%
2025-10-10	53.8300	53.8300	52.7098	52.7098	-2.569%	101	+32.454%
2025-10-09	54.8250	54.8250	54.0997	54.0997	+0.048%	267	+29.052%
2025-10-08	54.3600	54.4100	54.0735	54.0735	-0.968%	206	+29.114%
2025-10-07	54.6021	54.6021	54.6021	54.6021	+0.766%	43	+27.864%
2025-10-06	54.4200	54.4200	54.1871	54.1871	+1.857%	226	+28.843%
2025-10-03	53.4400	53.4400	53.1994	53.1994	+0.497%	209	+31.236%
2025-10-02	53.5500	53.5500	52.9361	52.9361	-1.321%	769	+31.888%
2025-10-01	53.8200	53.9700	53.6446	53.6446	-0.217%	502	+30.146%
2025-09-30	53.8200	53.8200	53.7099	53.7614	-0.841%	436	+29.864%
2025-09-29	54.7600	54.7600	54.2175	54.2175	-2.743%	335	+28.771%
2025-09-26	55.9600	55.9600	55.7200	55.7464	+0.627%	790	+25.239%
2025-09-25	55.4600	55.4600	55.3992	55.3992	+0.919%	320	+26.024%
2025-09-24	55.0000	55.1700	54.8947	54.8947	+1.807%	210	+27.183%
2025-09-23	54.6100	54.6100	53.9204	53.9204	+0.890%	104	+29.481%
2025-09-22	53.2600	53.6000	53.2600	53.4448	+0.554%	867	+30.633%
2025-09-19	53.0300	53.1506	53.0300	53.1506	-0.803%	201	+31.356%
2025-09-18	53.4200	53.5810	53.4200	53.5810	+1.509%	183	+30.301%
2025-09-17	52.7200	52.7847	52.7200	52.7847	-0.172%	214	+32.267%
2025-09-16	52.9500	52.9500	52.8759	52.8759	+0.253%	104	+32.038%
2025-09-15	52.5700	52.7427	52.5700	52.7427	+0.511%	122	+32.372%
2025-09-12	52.5300	52.5300	52.4746	52.4746	-1.460%	108	+33.048%
2025-09-11	53.5000	53.5000	53.2519	53.2519	-1.125%	103	+31.106%
2025-09-10	53.9000	53.9000	53.8577	53.8577	+1.703%	130	+29.631%
2025-09-09	53.2600	53.3300	52.9557	52.9557	+0.739%	222	+31.839%
2025-09-08	52.5673	52.5673	52.5673	52.5673	-0.377%	2	+32.814%
2025-09-05	52.3500	52.7661	52.3500	52.7661	-1.588%	207	+32.313%
2025-09-04	53.8300	53.8300	53.6174	53.6174	-0.420%	101	+30.212%
2025-09-03	54.7900	54.7900	53.8400	53.8436	-2.378%	445	+29.665%
2025-09-02	54.4400	55.1554	54.4400	55.1554	+0.961%	126	+26.581%
2025-08-29	54.6800	54.6800	54.6305	54.6305	-0.351%	105	+27.798%
2025-08-28	53.9000	54.8228	53.9000	54.8228	+1.016%	209	+27.349%
2025-08-27	54.2714	54.2714	54.2714	54.2714	+0.560%	123	+28.643%
2025-08-26	53.7400	53.9692	53.5600	53.9692	-1.044%	231	+29.364%
2025-08-25	54.5387	54.5387	54.5387	54.5387	+1.282%	2	+28.013%
2025-08-22	53.5000	53.8481	53.5000	53.8481	+1.197%	530	+29.655%
2025-08-21	52.8800	53.2112	52.8800	53.2112	+0.594%	232	+31.206%
2025-08-20	53.0400	53.0400	52.8300	52.8971	+0.439%	406	+31.985%
2025-08-19	53.0400	53.0400	52.6658	52.6658	-0.540%	211	+32.565%
2025-08-18	52.7100	53.0100	52.7100	52.9516	-0.436%	204	+31.850%
2025-08-15	52.8500	53.1835	52.8500	53.1835	+0.389%	201	+31.275%
2025-08-14	52.0500	52.9773	51.9900	52.9773	+1.283%	480	+31.786%
2025-08-13	52.0100	52.3062	52.0100	52.3062	-0.095%	204	+33.477%
2025-08-12	52.5500	52.5500	52.3562	52.3562	-0.050%	206	+33.349%
2025-08-11	52.6600	52.6900	52.3823	52.3823	-0.513%	573	+33.283%
2025-08-08	52.8100	52.8100	52.6500	52.6523	-0.143%	314	+32.599%
2025-08-07	53.2600	53.2600	52.7277	52.7277	+0.309%	405	+32.410%
2025-08-06	53.4900	53.7900	52.5655	52.5655	+0.557%	546	+32.818%
2025-08-05	51.4900	52.2741	51.4900	52.2741	+2.863%	275	+33.558%
2025-08-04	50.8193	50.8193	50.8193	50.8193	+2.202%	10	+37.382%
2025-08-01	49.7200	49.7246	49.7200	49.7246	-1.301%	101	+40.406%
2025-07-31	50.3300	50.3802	50.3300	50.3802	-0.115%	106	+38.579%
2025-07-30	50.5600	50.5900	50.4383	50.4383	-1.311%	241	+38.420%
2025-07-29	50.8600	51.1081	50.6000	51.1081	+0.885%	211	+36.606%
2025-07-28	50.3800	50.6597	50.3400	50.6597	+1.952%	324	+37.815%
2025-07-25	49.3000	49.6898	49.3000	49.6898	+0.560%	100	+40.505%
2025-07-24	49.5100	49.5100	49.2700	49.4131	-1.097%	304	+41.291%
2025-07-23	50.3800	50.5500	49.9611	49.9611	+0.086%	422	+39.742%
2025-07-22	50.0000	50.0000	49.9184	49.9184	+0.717%	348	+39.861%
2025-07-21	49.5800	49.7300	49.5628	49.5628	+0.135%	226	+40.865%
2025-07-18	49.9500	50.0700	49.4959	49.4959	-0.372%	232	+41.055%
2025-07-17	49.7300	49.7300	49.6808	49.6808	+0.537%	117	+40.530%
2025-07-16	49.4000	49.5400	49.2300	49.4155	+0.090%	524	+41.285%
2025-07-15	49.3713	49.3713	49.3713	49.3713	-0.373%	106	+41.411%
2025-07-14	49.5700	49.5700	49.5560	49.5560	-1.263%	116	+40.884%
2025-07-11	50.0000	50.1901	50.0000	50.1901	+4.122%	214	+39.104%
2025-07-10	48.1200	48.2031	48.1200	48.2031	+0.992%	212	+44.838%
2025-07-09	48.2500	48.2500	47.7298	47.7298	-0.037%	200	+46.274%
2025-07-08	47.7473	47.7473	47.7473	47.7473	+3.288%	216	+46.221%
2025-07-07	46.1600	46.2273	46.1100	46.2273	-1.846%	317	+51.029%
2025-07-03	47.1600	47.1600	47.0900	47.0965	-1.071%	205	+48.241%
2025-07-02	47.3100	47.6065	47.3000	47.6065	+3.229%	332	+46.653%
2025-07-01	45.5000	46.1175	45.5000	46.1175	+1.706%	105	+51.388%
2025-06-30	45.4300	45.4300	45.3439	45.3439	-1.381%	107	+53.971%
2025-06-27	45.9500	45.9790	45.9500	45.9790	+0.367%	273	+51.844%
2025-06-26	45.7000	45.8111	45.7000	45.8111	-0.566%	204	+52.401%
2025-06-25	45.3300	49.4400	45.3300	46.0720	+1.043%	5,607	+51.538%
2025-06-24	46.0300	46.0300	45.5966	45.5966	-2.328%	107	+53.118%
2025-06-23	48.1800	48.1800	46.6836	46.6836	-3.338%	134	+49.553%
2025-06-20	48.3200	48.3200	48.0600	48.2958	+0.132%	210	+44.560%
2025-06-18	48.0700	48.2320	48.0100	48.2320	-1.287%	211	+44.751%
2025-06-17	48.6600	48.9400	48.6600	48.8610	+2.361%	316	+42.888%
2025-06-16	48.0300	48.0300	47.7338	47.7338	-1.764%	200	+46.262%
2025-06-13	47.9100	48.5910	47.9100	48.5910	+2.944%	403	+43.682%
2025-06-12	47.3300	47.4200	47.2015	47.2015	-0.219%	203	+47.912%
2025-06-11	46.5400	47.3052	46.5400	47.3052	+1.649%	213	+47.587%
2025-06-10	46.0000	46.5378	46.0000	46.5378	+3.010%	223	+50.021%
2025-06-09	45.3300	45.3300	45.1781	45.1781	+0.389%	110	+54.536%
2025-06-06	45.0200	45.0200	45.0029	45.0029	+1.124%	200	+55.138%
2025-06-05	44.5026	44.5026	44.5026	44.5026	+0.151%	1	+56.882%
2025-06-04	45.2800	45.2800	44.4355	44.4355	-2.313%	102	+57.119%
2025-06-03	44.9900	45.4874	44.9900	45.4874	+0.286%	244	+53.485%
2025-06-02	45.0899	45.3575	45.0899	45.3575	+0.893%	201	+53.925%
2025-05-30	44.8200	44.9559	44.8200	44.9559	+0.059%	202	+55.300%
2025-05-29	44.5600	44.9296	44.5600	44.9296	+0.472%	203	+55.391%
2025-05-28	44.9300	44.9300	44.7186	44.7186	-0.465%	102	+56.124%
2025-05-27	44.8900	44.9273	44.7800	44.9273	+0.556%	503	+55.399%
2025-05-23	44.2100	44.6790	44.2100	44.6790	-0.288%	706	+56.262%
2025-05-22	44.2500	44.8082	44.2500	44.8082	-0.026%	100	+55.812%
2025-05-21	45.0000	45.2000	44.8199	44.8199	-1.203%	303	+55.771%
2025-05-20	45.2300	45.5500	45.2000	45.3655	-0.601%	1,478	+53.898%
2025-05-19	45.8000	45.8000	45.6397	45.6397	-1.965%	146	+52.973%
2025-05-16	46.6000	46.6000	46.5543	46.5543	+0.472%	170	+49.968%
2025-05-15	45.7200	46.3357	45.7200	46.3357	-1.052%	280	+50.675%
2025-05-14	46.7400	46.8281	46.7400	46.8281	-0.384%	307	+49.091%
2025-05-13	46.3200	47.0084	46.3200	47.0084	+0.322%	116	+48.519%
2025-05-12	47.0600	47.0600	46.7400	46.8575	+2.420%	249	+48.997%
2025-05-09	45.2300	45.7503	45.1700	45.7503	+3.616%	313	+52.603%
2025-05-08	43.9700	44.1536	43.9700	44.1536	+1.916%	434	+58.122%
2025-05-07	43.2300	43.3800	43.0600	43.3236	-0.268%	402	+61.151%
2025-05-06	43.6500	43.6500	43.4200	43.4400	-3.083%	598	+60.719%
2025-05-05	43.8900	44.8220	43.8800	44.8220	+3.091%	880	+55.764%
2025-05-02	42.4200	43.4782	42.4200	43.4782	+1.091%	1,994	+60.578%
2025-05-01	42.4400	43.0088	42.4400	43.0088	+1.703%	220	+62.331%
2025-04-30	42.7400	42.7400	41.9500	42.2887	-1.657%	1,062	+65.095%
2025-04-29	43.4700	43.4700	42.9400	43.0012	-3.290%	306	+62.359%
2025-04-28	44.6600	44.9300	44.4500	44.4639	-0.946%	324	+57.018%
2025-04-25	44.6100	44.8884	44.5600	44.8884	+0.631%	301	+55.534%
2025-04-24	44.2200	44.6068	44.2200	44.6068	+0.782%	402	+56.515%
2025-04-23	44.9300	45.4800	43.9000	44.2605	-0.249%	3,206	+57.740%
2025-04-22	43.9300	44.3711	43.7800	44.3711	+3.205%	302	+57.347%
2025-04-21	42.9930	42.9930	42.9930	42.9930	-1.654%	99	+62.390%
2025-04-17	43.7400	43.7900	43.7159	43.7159	+2.258%	207	+59.705%
2025-04-16	43.3300	43.3300	42.7506	42.7506	+1.401%	903	+63.311%
2025-04-15	42.7000	42.7000	42.1598	42.1598	+0.974%	106	+65.600%
2025-04-14	42.1900	42.1900	41.7530	41.7530	+0.492%	587	+67.213%
2025-04-11	40.9100	41.5487	40.8900	41.5487	+0.391%	807	+68.035%
2025-04-10	42.8000	42.8000	41.0800	41.3869	-6.392%	5,913	+68.692%
2025-04-09	41.0700	44.8100	40.6700	44.2130	+5.925%	3,412	+57.909%
2025-04-08	44.3800	44.3900	41.4600	41.7400	-4.313%	7,758	+67.265%
2025-04-07	42.8800	44.1500	42.5400	43.6212	-2.834%	8,401	+60.052%
2025-04-04	45.8300	45.8300	44.8933	44.8933	-8.054%	2,617	+55.517%
2025-04-03	49.9100	49.9100	48.8256	48.8256	-8.076%	4,939	+42.992%
2025-04-02	53.0300	53.1154	53.0300	53.1154	-0.404%	105	+31.443%
2025-04-01	53.6500	53.6500	53.3310	53.3310	-0.042%	118	+30.912%
2025-03-31	53.2000	53.3532	53.2000	53.3532	+0.031%	123	+30.857%
2025-03-28	53.5200	53.5300	53.3365	53.3365	-1.600%	211	+30.898%
2025-03-27	54.3500	54.3500	54.2040	54.2040	-0.342%	120	+28.803%
2025-03-26	54.4100	54.6700	54.3900	54.3900	+0.785%	1,806	+28.363%
2025-03-25	54.8100	54.8100	53.9665	53.9665	+0.174%	293	+29.370%
2025-03-24	54.2500	54.3000	53.8726	53.8726	-1.283%	280	+29.596%
2025-03-21	54.7800	54.7800	54.5500	54.5725	-0.227%	209	+27.933%
2025-03-20	54.6900	54.7000	54.6900	54.6964	+0.786%	1,108	+27.644%
2025-03-19	53.7900	54.2700	53.7900	54.2696	+1.176%	6,011	+28.648%
2025-03-18	53.4300	53.6800	53.4300	53.6388	+1.249%	214	+30.160%
2025-03-17	52.7800	52.9773	52.7800	52.9773	+0.557%	239	+31.786%
2025-03-14	52.1300	52.7100	52.1300	52.6838	+3.226%	311	+32.520%
2025-03-13	50.9500	51.0375	50.9500	51.0375	+0.558%	215	+36.795%
2025-03-12	50.4700	51.0100	50.4700	50.7543	+0.739%	314	+37.558%
2025-03-11	50.8100	50.8100	50.1600	50.3818	-1.213%	1,171	+38.575%
2025-03-10	51.0500	51.1300	51.0002	51.0002	+0.686%	722	+36.895%
2025-03-07	50.5300	50.8858	50.4200	50.6527	+0.772%	4,214	+37.834%
2025-03-06	49.9300	50.2647	49.9300	50.2647	-0.357%	285	+38.898%
2025-03-05	49.8100	50.4446	49.8100	50.4446	+0.403%	1,528	+38.402%
2025-03-04	49.8700	50.2422	49.8700	50.2422	-1.756%	210	+38.960%
2025-03-03	53.5200	53.5200	51.1402	51.1402	-4.767%	1,202	+36.520%
2025-02-28	53.6700	53.7000	53.6699	53.6999	+0.208%	1,437	+30.012%
2025-02-27	53.7100	54.0600	53.5885	53.5885	+1.777%	305	+30.283%
2025-02-26	52.5100	52.6529	52.4800	52.6529	-1.591%	305	+32.598%
2025-02-25	54.3300	54.3300	53.5042	53.5042	-1.847%	1,203	+30.488%
2025-02-24	54.6200	54.6300	54.5111	54.5111	-0.379%	217	+28.078%
2025-02-21	54.8800	54.8800	54.7186	54.7186	-0.655%	213	+27.592%
2025-02-20	55.3400	55.3400	55.0792	55.0792	-0.201%	911	+26.757%
2025-02-19	55.8900	55.8900	55.1901	55.1901	-1.749%	883	+26.502%
2025-02-18	55.5300	56.1725	55.5300	56.1725	+0.179%	1,403	+24.289%
2025-02-14	56.3300	56.3300	56.0720	56.0720	+1.326%	102	+24.512%
2025-02-13	56.1100	56.1100	55.3380	55.3380	-1.235%	128	+26.164%
2025-02-12	55.8400	56.5600	55.8400	56.0298	+0.517%	9,815	+24.606%
2025-02-11	55.8800	55.8800	55.7417	55.7417	-0.454%	113	+25.250%
2025-02-10	56.1200	56.1200	55.9959	55.9959	+6.543%	115	+24.681%
2025-02-07	52.4000	52.5570	52.3000	52.5570	+1.594%	211	+32.840%

.dark-mode .G0sW8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0sW8L{ color: #333333; background-color: white; border: 2px solid #333333; }BPHBP p.l.c. ADRhedgedstock NYSE ETF

BPH
BP p.l.c. ADRhedged
stock NYSE ETF