Dark

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

At Close

Oct 2, 2026 1:39:53 PM EDT

71.75USD0.000%(+71.75)1,085

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

71.23USD-0.727%(-0.52)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	70.4600	71.3100	70.4600	71.2282	+0.179%	1,086	0.000%
2026-10-01	70.8800	71.1010	70.6600	71.1010	+1.428%	786	+0.179%
2026-09-30	69.4800	70.2900	69.3900	70.1002	+0.967%	1,960	+1.609%
2026-09-29	70.0400	70.0400	69.3100	69.4290	-1.696%	1,916	+2.591%
2026-09-28	71.2300	71.7200	70.6100	70.6266	+0.450%	1,141	+0.852%
2026-09-25	70.0700	70.3300	69.9400	70.3100	-0.651%	1,265	+1.306%
2026-09-24	71.6800	72.5200	70.7700	70.7707	-0.073%	3,378	+0.646%
2026-09-23	69.9000	70.8221	69.9000	70.8221	+3.664%	524	+0.573%
2026-09-22	67.4100	68.7200	67.4100	68.3187	+0.082%	559	+4.259%
2026-09-21	68.3300	68.3300	68.2626	68.2626	-2.853%	212	+4.344%
2026-09-18	71.0500	71.0500	70.2674	70.2674	-2.027%	435	+1.367%
2026-09-17	71.5200	71.7213	71.5200	71.7213	+0.264%	430	-0.688%
2026-09-16	73.1700	73.1700	71.5321	71.5321	-2.487%	201	-0.425%
2026-09-15	72.7300	73.3561	72.7300	73.3561	+2.366%	894	-2.901%
2026-09-14	72.8700	72.9200	71.3800	71.6606	-0.263%	1,298	-0.603%
2026-09-11	72.1500	72.1500	71.5400	71.8494	-0.116%	1,207	-0.865%
2026-09-10	72.1000	72.1000	71.1400	71.9331	+1.125%	482	-0.980%
2026-09-09	70.9200	71.1330	70.1200	71.1330	+1.614%	655	+0.134%
2026-09-08	70.2000	70.2000	69.8750	70.0031	+2.264%	362	+1.750%
2026-09-04	68.1700	68.4535	67.8800	68.4535	+0.564%	604	+4.053%
2026-09-03	68.5000	68.6900	68.0693	68.0693	-0.878%	1,430	+4.641%
2026-09-02	68.3700	68.6724	68.3600	68.6724	+0.296%	1,309	+3.722%
2026-09-01	68.2800	69.4000	68.2800	68.4700	+2.237%	991	+4.028%
2026-08-31	67.1400	67.1700	66.4000	66.9720	+1.898%	1,196	+6.355%
2026-08-28	65.3700	65.7243	65.2600	65.7243	-0.310%	4,133	+8.374%
2026-08-27	66.2200	66.2200	65.2400	65.9290	-0.225%	460	+8.038%
2026-08-26	66.2000	66.7800	66.0777	66.0777	-0.653%	1,526	+7.795%
2026-08-25	66.8600	66.8600	65.8501	66.5120	-2.089%	239	+7.091%
2026-08-24	67.9313	67.9313	67.9313	67.9313	-1.987%	150	+4.853%
2026-08-21	69.9500	69.9500	69.3085	69.3085	-1.043%	373	+2.770%
2026-08-20	69.9700	70.1700	69.6700	70.0392	+3.179%	3,135	+1.698%
2026-08-19	68.1300	68.5200	67.8811	67.8811	+0.297%	710	+4.931%
2026-08-18	67.6500	67.6799	67.6500	67.6799	+1.212%	181	+5.243%
2026-08-17	66.2000	66.8693	66.2000	66.8693	+0.686%	255	+6.519%
2026-08-14	66.4134	66.4134	66.4134	66.4134	+0.028%	15	+7.250%
2026-08-13	65.7400	66.3950	65.7400	66.3950	-0.099%	430	+7.279%
2026-08-12	66.2600	66.4700	66.2600	66.4608	-0.457%	415	+7.173%
2026-08-11	66.5500	66.7662	66.5500	66.7662	+0.848%	560	+6.683%
2026-08-10	64.9300	66.2047	64.9300	66.2047	+2.862%	344	+7.588%
2026-08-07	64.8000	64.8400	64.3300	64.3625	-1.723%	317	+10.667%
2026-08-06	64.4300	65.4909	64.4300	65.4909	+2.414%	174	+8.760%
2026-08-05	65.7800	65.7800	63.9472	63.9472	-2.838%	250	+11.386%
2026-08-04	65.7400	66.1900	65.6250	65.8149	-4.226%	671	+8.225%
2026-08-03	69.1000	69.1000	68.7189	68.7189	-1.572%	346	+3.652%
2026-07-31	69.0400	69.8165	69.0400	69.8165	+1.998%	229	+2.022%
2026-07-30	68.0000	68.5100	67.6500	68.4488	+0.990%	1,571	+4.061%
2026-07-29	66.0000	68.2800	66.0000	67.7775	+3.335%	1,435	+5.091%
2026-07-28	66.5500	66.5500	65.5800	65.5900	-1.436%	862	+8.596%
2026-07-27	67.3000	67.3000	66.5458	66.5458	-3.009%	385	+7.036%
2026-07-24	68.6101	68.6101	68.6101	68.6101	-0.264%	265	+3.816%
2026-07-23	69.4600	69.4600	68.7916	68.7916	+1.638%	325	+3.542%
2026-07-22	67.6900	67.7700	67.5500	67.6828	+1.487%	685	+5.238%
2026-07-21	66.3900	66.8350	66.1500	66.6908	+1.880%	1,063	+6.804%
2026-07-20	64.7700	65.4602	64.7699	65.4602	+0.504%	1,132	+8.811%
2026-07-17	65.0900	65.1317	65.0900	65.1317	+2.183%	271	+9.360%
2026-07-16	64.0000	64.0300	63.7400	63.7400	-0.204%	666	+11.748%
2026-07-15	64.5800	64.5800	63.7600	63.8701	-1.317%	1,038	+11.520%
2026-07-14	64.5200	64.9500	64.1700	64.7223	+1.139%	840	+10.052%
2026-07-13	62.8500	63.9933	62.6500	63.9933	+4.412%	1,225	+11.306%
2026-07-10	60.7000	61.2895	60.5500	61.2895	+1.584%	1,315	+16.216%
2026-07-09	60.9400	60.9400	60.2200	60.3341	-1.707%	745	+18.056%
2026-07-08	61.8500	61.8500	61.3818	61.3818	+1.242%	124	+16.041%
2026-07-07	60.1300	60.6286	59.3500	60.6286	+3.490%	277	+17.483%
2026-07-06	58.7500	58.8700	58.5838	58.5838	-0.279%	2,173	+21.583%
2026-07-02	58.2050	58.7476	58.2050	58.7476	+1.772%	721	+21.244%
2026-07-01	57.7250	57.7250	57.7250	57.7250	-1.257%	86	+23.392%
2026-06-30	59.1750	59.1750	58.4596	58.4596	-1.052%	645	+21.842%
2026-06-29	59.4700	59.4700	59.0811	59.0811	+0.082%	313	+20.560%
2026-06-26	59.3500	59.3500	59.0326	59.0326	-1.825%	357	+20.659%
2026-06-25	59.4600	60.2400	59.4600	60.1300	-0.066%	412	+18.457%
2026-06-24	60.9000	60.9000	60.1700	60.1700	-3.605%	578	+18.378%
2026-06-23	62.1900	62.4700	62.1900	62.4200	-0.546%	618	+14.111%
2026-06-22	62.7628	62.7628	62.7628	62.7628	+1.342%	112	+13.488%
2026-06-18	61.7300	61.9315	61.7000	61.9315	-1.913%	246	+15.011%
2026-06-17	63.8700	63.8700	63.1391	63.1391	-1.564%	1,251	+12.812%
2026-06-16	64.5400	64.5400	63.9510	64.1422	-1.585%	736	+11.047%
2026-06-15	65.2500	65.2500	65.1754	65.1754	-2.457%	146	+9.287%
2026-06-12	67.0800	67.2100	66.8172	66.8172	+0.106%	675	+6.602%
2026-06-11	68.6000	68.6000	66.7466	66.7466	-1.169%	532	+6.714%
2026-06-10	67.6300	67.6300	67.3100	67.5361	+1.014%	226	+5.467%
2026-06-09	66.5000	66.8580	66.5000	66.8580	-2.723%	236	+6.537%
2026-06-08	68.7600	68.7600	68.7293	68.7293	+1.671%	242	+3.636%
2026-06-05	68.5500	68.6500	67.6000	67.6000	-1.593%	603	+5.367%
2026-06-04	67.8600	68.7000	67.8600	68.6941	+0.382%	539	+3.689%
2026-06-03	68.7200	68.7200	68.4327	68.4327	+1.204%	221	+4.085%
2026-06-02	67.6188	67.6188	67.6188	67.6188	+0.934%	153	+5.338%
2026-06-01	67.8500	67.8500	66.9929	66.9929	+2.744%	415	+6.322%
2026-05-29	64.9800	65.7100	64.9800	65.2035	+0.337%	3,286	+9.240%
2026-05-28	65.4000	65.4000	64.4300	64.9844	-0.238%	3,277	+9.608%
2026-05-27	64.6400	65.1393	64.6400	65.1393	-2.120%	399	+9.348%
2026-05-26	66.4100	66.5500	65.7800	66.5500	-3.798%	3,891	+7.030%
2026-05-22	69.6200	69.6200	69.1777	69.1777	-1.251%	283	+2.964%
2026-05-21	71.5000	71.5000	70.0538	70.0538	-0.652%	1,065	+1.676%
2026-05-20	72.0800	72.0800	70.3700	70.5132	-2.304%	2,831	+1.014%
2026-05-19	71.3200	72.1761	71.1400	72.1761	+1.642%	4,125	-1.313%
2026-05-18	71.0600	71.0600	71.0100	71.0100	+1.728%	107	+0.307%
2026-05-15	69.2800	69.8036	69.0700	69.8036	+2.230%	808	+2.041%
2026-05-14	68.0700	68.2810	68.0000	68.2810	+0.877%	213	+4.316%
2026-05-13	67.5700	67.7300	67.5000	67.6876	-0.621%	503	+5.231%
2026-05-12	68.0200	68.2300	68.0000	68.1108	+1.069%	793	+4.577%
2026-05-11	67.1200	67.3904	67.0700	67.3904	+2.282%	1,852	+5.695%
2026-05-08	66.5000	66.5000	65.8869	65.8869	-1.692%	1,071	+8.107%
2026-05-07	67.0700	67.1500	66.2200	67.0210	-1.617%	1,513	+6.277%
2026-05-06	68.1300	68.1300	68.1224	68.1224	-4.391%	517	+4.559%
2026-05-05	70.6500	71.6100	70.4900	71.2514	-0.847%	765	-0.033%
2026-05-04	70.6400	71.9200	70.4900	71.8599	+1.251%	1,159	-0.879%
2026-05-01	70.8500	71.0900	70.8300	70.9722	-1.794%	922	+0.361%
2026-04-30	71.6700	72.4300	71.6700	72.2690	+0.415%	410	-1.440%
2026-04-29	71.6200	71.9700	71.4900	71.9700	+1.187%	4,037	-1.031%
2026-04-28	71.3200	71.5600	71.0200	71.1259	+0.761%	4,245	+0.144%
2026-04-27	71.9400	71.9400	70.5887	70.5887	-0.443%	3,680	+0.906%
2026-04-24	71.1000	71.1000	70.7500	70.9028	-0.718%	3,715	+0.459%
2026-04-23	71.1300	71.5700	70.9400	71.4154	+0.138%	2,452	-0.262%
2026-04-22	71.6500	71.6500	71.2200	71.3172	+0.703%	264	-0.125%
2026-04-21	69.7400	70.8194	69.7400	70.8194	+2.412%	127	+0.577%
2026-04-20	69.3400	69.3400	69.1517	69.1517	+0.822%	331	+3.003%
2026-04-17	67.7800	68.5878	67.7800	68.5878	-6.226%	4,588	+3.850%
2026-04-16	71.1500	73.1417	71.1500	73.1417	+3.747%	378	-2.616%
2026-04-15	70.3300	70.5700	70.3300	70.5001	-0.173%	2,155	+1.033%
2026-04-14	70.4500	70.6225	70.3500	70.6225	-1.004%	215	+0.858%
2026-04-13	72.1000	72.1001	71.3384	71.3384	-0.440%	696	-0.154%
2026-04-10	71.0500	71.6540	71.0500	71.6540	+1.221%	505	-0.594%
2026-04-09	72.7900	72.7900	70.7900	70.7900	-0.398%	1,654	+0.619%
2026-04-08	69.4300	71.0731	69.4299	71.0731	-3.652%	881	+0.218%
2026-04-07	73.8300	73.8300	73.5700	73.7671	-0.823%	759	-3.442%
2026-04-06	74.7900	74.7900	74.3794	74.3794	+0.573%	208	-4.237%
2026-04-02	73.7600	73.9560	73.4100	73.9560	+2.492%	1,002	-3.688%
2026-04-01	73.5100	73.5100	71.6400	72.1579	-1.672%	306	-1.288%
2026-03-31	74.4000	74.8100	72.5700	73.3852	-1.401%	1,737	-2.939%
2026-03-30	74.3500	74.7500	74.3500	74.4282	+1.952%	556	-4.299%
2026-03-27	72.3000	73.0035	72.3000	73.0035	+1.214%	262	-2.432%
2026-03-26	71.3500	72.1276	71.2000	72.1276	+2.080%	257	-1.247%
2026-03-25	70.3700	70.6578	70.3100	70.6578	+1.677%	277	+0.807%
2026-03-24	68.9100	69.4927	68.9100	69.4927	+2.844%	705	+2.497%
2026-03-23	67.3400	67.7000	66.8800	67.5713	-3.371%	851	+5.412%
2026-03-20	70.0800	70.0800	69.9283	69.9283	-1.673%	623	+1.859%
2026-03-19	71.7000	72.2500	71.1181	71.1181	+1.688%	562	+0.155%
2026-03-18	69.6700	69.9375	69.6700	69.9375	+2.301%	206	+1.846%
2026-03-17	68.6700	68.6700	68.3647	68.3647	+1.808%	418	+4.189%
2026-03-16	67.1300	67.5500	67.1300	67.1506	-0.691%	1,026	+6.072%
2026-03-13	66.9300	67.6181	66.8800	67.6181	+2.020%	365	+5.339%
2026-03-12	65.6000	66.2794	65.6000	66.2794	+1.956%	455	+7.467%
2026-03-11	63.5450	65.0078	63.5450	65.0078	+3.889%	146	+9.569%
2026-03-10	63.0600	63.3201	62.5741	62.5741	-1.614%	784	+13.830%
2026-03-09	63.8000	64.3800	63.0900	63.6006	+0.132%	2,389	+11.993%
2026-03-06	62.1200	63.5168	61.9900	63.5168	+2.531%	1,410	+12.141%
2026-03-05	62.1700	62.1700	61.7300	61.9488	+1.224%	432	+14.979%
2026-03-04	60.7650	61.1998	60.7650	61.1998	-0.143%	184	+16.386%
2026-03-03	61.5500	61.9800	61.2875	61.2875	-1.135%	1,753	+16.220%
2026-03-02	61.9900	61.9908	61.0700	61.9908	+2.122%	672	+14.901%
2026-02-27	60.3800	60.7025	60.3800	60.7025	+2.211%	118	+17.340%
2026-02-26	59.8000	59.9200	59.3896	59.3896	+0.081%	404	+19.934%
2026-02-25	59.4000	59.4900	59.3413	59.3413	-0.810%	499	+20.031%
2026-02-24	59.5500	59.8261	59.4000	59.8261	-0.309%	301	+19.059%
2026-02-23	60.2700	60.2700	59.8500	60.0118	+0.537%	401	+18.690%
2026-02-20	59.4500	59.7100	59.1000	59.6912	-1.035%	1,344	+19.328%
2026-02-19	60.7400	60.7400	60.2600	60.3157	+1.392%	936	+18.092%
2026-02-18	58.7600	59.6800	58.7600	59.4879	+3.168%	1,248	+19.736%
2026-02-17	57.8000	57.8000	57.6612	57.6612	+0.284%	15,163	+23.529%
2026-02-13	56.9100	57.4981	56.9100	57.4981	+1.074%	146	+23.879%
2026-02-12	57.5300	57.5300	56.8870	56.8870	-3.410%	245	+25.210%
2026-02-11	58.3100	59.4750	58.3100	58.8951	+4.440%	885	+20.941%
2026-02-10	56.6900	56.8000	55.9200	56.3912	-5.532%	385	+26.311%
2026-02-09	59.4900	59.6933	59.4700	59.6933	-0.007%	1,502	+19.324%
2026-02-06	59.8800	59.8800	59.6976	59.6976	+1.713%	258	+19.315%
2026-02-05	58.4100	58.6924	58.4100	58.6924	-1.981%	100	+21.358%
2026-02-04	59.3800	59.8786	59.3800	59.8786	+1.338%	222	+18.954%
2026-02-03	58.1800	59.0879	58.1800	59.0879	+2.775%	309	+20.546%
2026-02-02	57.3900	57.6000	57.3900	57.4923	-0.470%	402	+23.892%
2026-01-30	57.7000	57.7638	57.6500	57.7638	+0.730%	237	+23.309%
2026-01-29	57.3449	57.3449	57.3449	57.3449	+0.771%	2	+24.210%
2026-01-28	57.1200	57.1200	56.8000	56.9063	+0.596%	340	+25.168%
2026-01-27	56.3601	56.6700	56.3601	56.5689	+1.154%	400	+25.914%
2026-01-26	55.6300	55.9235	55.5000	55.9235	+0.282%	1,392	+27.367%
2026-01-23	55.9500	55.9500	55.7662	55.7662	+2.106%	127	+27.726%
2026-01-22	54.6400	54.6400	54.6159	54.6159	-1.722%	115	+30.417%
2026-01-21	55.3700	55.8100	55.1550	55.5727	+1.793%	2,901	+28.171%
2026-01-20	55.0200	55.6800	54.3400	54.5941	-0.978%	3,535	+30.469%
2026-01-16	55.1600	55.1600	55.1332	55.1332	+0.708%	101	+29.193%
2026-01-15	54.7000	54.7700	54.7000	54.7457	-1.371%	347	+30.107%
2026-01-14	55.1492	55.8000	55.0400	55.5067	+1.187%	1,129	+28.324%
2026-01-13	54.6500	54.9900	54.3150	54.8555	+3.881%	1,256	+29.847%
2026-01-12	53.4700	53.5190	52.5250	52.8062	-1.040%	1,473	+34.886%
2026-01-09	53.4150	53.5099	53.3600	53.3611	+0.511%	482	+33.483%
2026-01-08	52.1800	53.0900	52.1800	53.0900	+1.541%	312	+34.165%
2026-01-07	52.2300	52.3200	52.2300	52.2843	-1.549%	282	+36.232%
2026-01-06	54.4000	54.4000	53.1000	53.1070	-4.491%	562	+34.122%
2026-01-05	54.2500	55.6044	54.2500	55.6044	+0.336%	556	+28.098%
2026-01-02	54.4800	55.4181	54.4699	55.4181	+3.059%	864	+28.529%
2025-12-31	53.8000	53.8000	53.7732	53.7732	-0.255%	232	+32.460%
2025-12-30	53.8444	53.9106	53.8444	53.9106	+1.412%	540	+32.123%
2025-12-29	53.3500	53.3500	53.1600	53.1600	+0.688%	853	+33.988%
2025-12-26	53.6700	53.6700	52.7968	52.7968	-0.394%	298	+34.910%
2025-12-24	53.0600	53.0600	53.0057	53.0057	-0.701%	207	+34.378%
2025-12-23	53.4600	53.4600	53.3700	53.3800	+0.916%	605	+33.436%
2025-12-22	52.8957	52.8957	52.8957	52.8957	-0.084%	23	+34.658%
2025-12-19	52.8900	53.0049	52.8900	52.9400	+1.945%	1,570	+34.545%
2025-12-18	53.0300	53.0300	51.9300	51.9300	-3.354%	1,574	+37.162%
2025-12-17	53.9200	53.9200	53.7320	53.7320	+2.319%	250	+32.562%
2025-12-16	52.5141	52.5141	52.5141	52.5141	-5.971%	0	+35.636%
2025-12-15	55.8900	55.8900	55.3600	55.8491	-0.077%	241	+27.537%
2025-12-12	55.9600	55.9600	55.8921	55.8921	-0.479%	110	+27.439%
2025-12-11	56.3400	56.4000	56.1613	56.1613	-1.108%	711	+26.828%
2025-12-10	56.5100	56.7907	56.5100	56.7907	+0.315%	110	+25.422%
2025-12-09	56.6800	56.6800	56.6122	56.6122	-0.418%	103	+25.818%
2025-12-08	57.1000	57.1476	56.8500	56.8500	-0.124%	451	+25.291%
2025-12-05	60.7400	60.7400	56.9204	56.9204	-3.500%	334	+25.137%
2025-12-04	58.9000	58.9849	58.9000	58.9849	+0.024%	103	+20.757%
2025-12-03	58.9707	58.9707	58.9707	58.9707	+1.225%	0	+20.786%
2025-12-02	58.3700	58.3700	58.2500	58.2572	-0.200%	202	+22.265%
2025-12-01	58.3738	58.3738	58.3738	58.3738	+0.871%	293	+22.021%
2025-11-28	57.8900	57.8900	57.8697	57.8697	+0.632%	273	+23.084%
2025-11-26	57.7200	57.7200	57.5000	57.5061	+0.001%	247	+23.862%
2025-11-25	57.5054	57.5054	57.5054	57.5054	-0.862%	13	+23.863%
2025-11-24	57.7500	58.0056	57.7500	58.0056	-0.170%	250	+22.795%
2025-11-21	58.1700	58.1700	58.1000	58.1043	+0.506%	215	+22.587%
2025-11-20	58.6200	58.6201	57.8116	57.8116	-0.807%	202	+23.207%
2025-11-19	58.0700	58.2817	58.0700	58.2817	-1.292%	238	+22.214%
2025-11-18	58.0901	59.0448	58.0500	59.0448	+0.542%	479	+20.634%
2025-11-17	58.6300	59.0900	58.6300	58.7263	+0.292%	448	+21.288%
2025-11-14	58.5500	58.5555	58.4900	58.5555	+1.364%	388	+21.642%
2025-11-13	58.1300	58.1300	57.7676	57.7676	-1.248%	252	+23.301%
2025-11-12	58.6200	58.6200	58.4500	58.4975	-1.139%	200	+21.763%
2025-11-11	59.3300	59.3300	59.1716	59.1716	+0.787%	410	+20.376%
2025-11-10	58.1000	58.7095	57.8700	58.7095	+1.188%	340	+21.323%
2025-11-07	57.8210	58.0200	57.6399	58.0200	+1.760%	1,100	+22.765%
2025-11-06	57.2500	57.2800	57.0163	57.0163	-0.180%	402	+24.926%
2025-11-05	57.1000	57.6200	57.1000	57.1190	+1.131%	218	+24.701%
2025-11-04	56.9000	56.9000	56.4800	56.4800	+1.561%	737	+26.112%
2025-11-03	55.8600	55.8600	55.6121	55.6121	-0.485%	351	+28.080%
2025-10-31	55.6300	55.8830	55.6300	55.8830	+0.923%	210	+27.460%
2025-10-30	56.1300	56.1300	55.3719	55.3719	-0.798%	250	+28.636%
2025-10-29	55.3300	56.0900	55.3300	55.8173	+2.631%	505	+27.610%
2025-10-28	54.3865	54.3865	54.3865	54.3865	-0.452%	4	+30.967%
2025-10-27	54.7000	54.7000	54.6332	54.6332	+0.355%	200	+30.375%
2025-10-24	54.9300	54.9300	54.4402	54.4402	-1.005%	204	+30.838%
2025-10-23	55.0000	55.0000	54.9000	54.9928	+1.975%	210	+29.523%
2025-10-22	53.1500	53.9276	53.1300	53.9276	+3.513%	213	+32.081%
2025-10-20	52.0976	52.0976	52.0976	52.0976	+0.645%	8	+36.721%
2025-10-17	51.7639	51.7639	51.7639	51.7639	+0.914%	231	+37.602%
2025-10-16	52.1100	52.1600	51.2953	51.2953	-1.890%	206	+38.859%
2025-10-15	52.5900	52.6000	52.2834	52.2834	-0.004%	2,711	+36.235%
2025-10-14	52.0300	52.5500	51.6450	52.2856	-1.931%	663	+36.229%
2025-10-13	53.3050	53.3153	53.3050	53.3153	+1.149%	217	+33.598%
2025-10-10	53.8300	53.8300	52.7098	52.7098	-2.569%	101	+35.133%
2025-10-09	54.8250	54.8250	54.0997	54.0997	+0.048%	267	+31.661%
2025-10-08	54.3600	54.4100	54.0735	54.0735	-0.968%	206	+31.725%
2025-10-07	54.6021	54.6021	54.6021	54.6021	+0.766%	43	+30.450%
2025-10-06	54.4200	54.4200	54.1871	54.1871	+1.857%	226	+31.449%
2025-10-03	53.4400	53.4400	53.1994	53.1994	+0.497%	209	+33.889%
2025-10-02	53.5500	53.5500	52.9361	52.9361	-1.321%	769	+34.555%
2025-10-01	53.8200	53.9700	53.6446	53.6446	-0.217%	502	+32.778%
2025-09-30	53.8200	53.8200	53.7099	53.7614	-0.841%	436	+32.489%
2025-09-29	54.7600	54.7600	54.2175	54.2175	-2.743%	335	+31.375%
2025-09-26	55.9600	55.9600	55.7200	55.7464	+0.627%	790	+27.772%
2025-09-25	55.4600	55.4600	55.3992	55.3992	+0.919%	320	+28.573%
2025-09-24	55.0000	55.1700	54.8947	54.8947	+1.807%	210	+29.754%
2025-09-23	54.6100	54.6100	53.9204	53.9204	+0.890%	104	+32.099%
2025-09-22	53.2600	53.6000	53.2600	53.4448	+0.554%	867	+33.274%
2025-09-19	53.0300	53.1506	53.0300	53.1506	-0.803%	201	+34.012%
2025-09-18	53.4200	53.5810	53.4200	53.5810	+1.509%	183	+32.936%
2025-09-17	52.7200	52.7847	52.7200	52.7847	-0.172%	214	+34.941%
2025-09-16	52.9500	52.9500	52.8759	52.8759	+0.253%	104	+34.708%
2025-09-15	52.5700	52.7427	52.5700	52.7427	+0.511%	122	+35.048%
2025-09-12	52.5300	52.5300	52.4746	52.4746	-1.460%	108	+35.738%
2025-09-11	53.5000	53.5000	53.2519	53.2519	-1.125%	103	+33.757%
2025-09-10	53.9000	53.9000	53.8577	53.8577	+1.703%	130	+32.253%
2025-09-09	53.2600	53.3300	52.9557	52.9557	+0.739%	222	+34.505%
2025-09-08	52.5673	52.5673	52.5673	52.5673	-0.377%	2	+35.499%
2025-09-05	52.3500	52.7661	52.3500	52.7661	-1.588%	207	+34.989%
2025-09-04	53.8300	53.8300	53.6174	53.6174	-0.420%	101	+32.845%
2025-09-03	54.7900	54.7900	53.8400	53.8436	-2.378%	445	+32.287%
2025-09-02	54.4400	55.1554	54.4400	55.1554	+0.961%	126	+29.141%
2025-08-29	54.6800	54.6800	54.6305	54.6305	-0.351%	105	+30.382%
2025-08-28	53.9000	54.8228	53.9000	54.8228	+1.016%	209	+29.924%
2025-08-27	54.2714	54.2714	54.2714	54.2714	+0.560%	123	+31.244%
2025-08-26	53.7400	53.9692	53.5600	53.9692	-1.044%	231	+31.979%
2025-08-25	54.5387	54.5387	54.5387	54.5387	+1.282%	2	+30.601%
2025-08-22	53.5000	53.8481	53.5000	53.8481	+1.197%	530	+32.276%
2025-08-21	52.8800	53.2112	52.8800	53.2112	+0.594%	232	+33.859%
2025-08-20	53.0400	53.0400	52.8300	52.8971	+0.439%	406	+34.654%
2025-08-19	53.0400	53.0400	52.6658	52.6658	-0.540%	211	+35.246%
2025-08-18	52.7100	53.0100	52.7100	52.9516	-0.436%	204	+34.516%
2025-08-15	52.8500	53.1835	52.8500	53.1835	+0.389%	201	+33.929%
2025-08-14	52.0500	52.9773	51.9900	52.9773	+1.283%	480	+34.450%
2025-08-13	52.0100	52.3062	52.0100	52.3062	-0.095%	204	+36.175%
2025-08-12	52.5500	52.5500	52.3562	52.3562	-0.050%	206	+36.045%
2025-08-11	52.6600	52.6900	52.3823	52.3823	-0.513%	573	+35.978%
2025-08-08	52.8100	52.8100	52.6500	52.6523	-0.143%	314	+35.280%
2025-08-07	53.2600	53.2600	52.7277	52.7277	+0.309%	405	+35.087%
2025-08-06	53.4900	53.7900	52.5655	52.5655	+0.557%	546	+35.504%
2025-08-05	51.4900	52.2741	51.4900	52.2741	+2.863%	275	+36.259%
2025-08-04	50.8193	50.8193	50.8193	50.8193	+2.202%	10	+40.160%
2025-08-01	49.7200	49.7246	49.7200	49.7246	-1.301%	101	+43.245%
2025-07-31	50.3300	50.3802	50.3300	50.3802	-0.115%	106	+41.381%
2025-07-30	50.5600	50.5900	50.4383	50.4383	-1.311%	241	+41.218%
2025-07-29	50.8600	51.1081	50.6000	51.1081	+0.885%	211	+39.368%
2025-07-28	50.3800	50.6597	50.3400	50.6597	+1.952%	324	+40.601%
2025-07-25	49.3000	49.6898	49.3000	49.6898	+0.560%	100	+43.346%
2025-07-24	49.5100	49.5100	49.2700	49.4131	-1.097%	304	+44.148%
2025-07-23	50.3800	50.5500	49.9611	49.9611	+0.086%	422	+42.567%
2025-07-22	50.0000	50.0000	49.9184	49.9184	+0.717%	348	+42.689%
2025-07-21	49.5800	49.7300	49.5628	49.5628	+0.135%	226	+43.713%
2025-07-18	49.9500	50.0700	49.4959	49.4959	-0.372%	232	+43.907%
2025-07-17	49.7300	49.7300	49.6808	49.6808	+0.537%	117	+43.372%
2025-07-16	49.4000	49.5400	49.2300	49.4155	+0.090%	524	+44.141%
2025-07-15	49.3713	49.3713	49.3713	49.3713	-0.373%	106	+44.270%
2025-07-14	49.5700	49.5700	49.5560	49.5560	-1.263%	116	+43.733%
2025-07-11	50.0000	50.1901	50.0000	50.1901	+4.122%	214	+41.917%
2025-07-10	48.1200	48.2031	48.1200	48.2031	+0.992%	212	+47.767%
2025-07-09	48.2500	48.2500	47.7298	47.7298	-0.037%	200	+49.232%
2025-07-08	47.7473	47.7473	47.7473	47.7473	+3.288%	216	+49.177%
2025-07-07	46.1600	46.2273	46.1100	46.2273	-1.846%	317	+54.083%
2025-07-03	47.1600	47.1600	47.0900	47.0965	-1.071%	205	+51.239%
2025-07-02	47.3100	47.6065	47.3000	47.6065	+3.229%	332	+49.619%
2025-07-01	45.5000	46.1175	45.5000	46.1175	+1.706%	105	+54.449%
2025-06-30	45.4300	45.4300	45.3439	45.3439	-1.381%	107	+57.084%
2025-06-27	45.9500	45.9790	45.9500	45.9790	+0.367%	273	+54.915%
2025-06-26	45.7000	45.8111	45.7000	45.8111	-0.566%	204	+55.482%
2025-06-25	45.3300	49.4400	45.3300	46.0720	+1.043%	5,607	+54.602%
2025-06-24	46.0300	46.0300	45.5966	45.5966	-2.328%	107	+56.214%
2025-06-23	48.1800	48.1800	46.6836	46.6836	-3.338%	134	+52.576%
2025-06-20	48.3200	48.3200	48.0600	48.2958	+0.132%	210	+47.483%
2025-06-18	48.0700	48.2320	48.0100	48.2320	-1.287%	211	+47.678%
2025-06-17	48.6600	48.9400	48.6600	48.8610	+2.361%	316	+45.777%
2025-06-16	48.0300	48.0300	47.7338	47.7338	-1.764%	200	+49.220%
2025-06-13	47.9100	48.5910	47.9100	48.5910	+2.944%	403	+46.587%
2025-06-12	47.3300	47.4200	47.2015	47.2015	-0.219%	203	+50.902%
2025-06-11	46.5400	47.3052	46.5400	47.3052	+1.649%	213	+50.572%
2025-06-10	46.0000	46.5378	46.0000	46.5378	+3.010%	223	+53.055%
2025-06-09	45.3300	45.3300	45.1781	45.1781	+0.389%	110	+57.661%
2025-06-06	45.0200	45.0200	45.0029	45.0029	+1.124%	200	+58.275%
2025-06-05	44.5026	44.5026	44.5026	44.5026	+0.151%	1	+60.054%
2025-06-04	45.2800	45.2800	44.4355	44.4355	-2.313%	102	+60.296%
2025-06-03	44.9900	45.4874	44.9900	45.4874	+0.286%	244	+56.589%
2025-06-02	45.0899	45.3575	45.0899	45.3575	+0.893%	201	+57.037%
2025-05-30	44.8200	44.9559	44.8200	44.9559	+0.059%	202	+58.440%
2025-05-29	44.5600	44.9296	44.5600	44.9296	+0.472%	203	+58.533%
2025-05-28	44.9300	44.9300	44.7186	44.7186	-0.465%	102	+59.281%
2025-05-27	44.8900	44.9273	44.7800	44.9273	+0.556%	503	+58.541%
2025-05-23	44.2100	44.6790	44.2100	44.6790	-0.288%	706	+59.422%
2025-05-22	44.2500	44.8082	44.2500	44.8082	-0.026%	100	+58.962%
2025-05-21	45.0000	45.2000	44.8199	44.8199	-1.203%	303	+58.921%
2025-05-20	45.2300	45.5500	45.2000	45.3655	-0.601%	1,478	+57.010%
2025-05-19	45.8000	45.8000	45.6397	45.6397	-1.965%	146	+56.066%
2025-05-16	46.6000	46.6000	46.5543	46.5543	+0.472%	170	+53.000%
2025-05-15	45.7200	46.3357	45.7200	46.3357	-1.052%	280	+53.722%
2025-05-14	46.7400	46.8281	46.7400	46.8281	-0.384%	307	+52.106%
2025-05-13	46.3200	47.0084	46.3200	47.0084	+0.322%	116	+51.522%
2025-05-12	47.0600	47.0600	46.7400	46.8575	+2.420%	249	+52.010%
2025-05-09	45.2300	45.7503	45.1700	45.7503	+3.616%	313	+55.689%
2025-05-08	43.9700	44.1536	43.9700	44.1536	+1.916%	434	+61.319%
2025-05-07	43.2300	43.3800	43.0600	43.3236	-0.268%	402	+64.410%
2025-05-06	43.6500	43.6500	43.4200	43.4400	-3.083%	598	+63.969%
2025-05-05	43.8900	44.8220	43.8800	44.8220	+3.091%	880	+58.913%
2025-05-02	42.4200	43.4782	42.4200	43.4782	+1.091%	1,994	+63.825%
2025-05-01	42.4400	43.0088	42.4400	43.0088	+1.703%	220	+65.613%
2025-04-30	42.7400	42.7400	41.9500	42.2887	-1.657%	1,062	+68.433%
2025-04-29	43.4700	43.4700	42.9400	43.0012	-3.290%	306	+65.642%
2025-04-28	44.6600	44.9300	44.4500	44.4639	-0.946%	324	+60.193%
2025-04-25	44.6100	44.8884	44.5600	44.8884	+0.631%	301	+58.678%
2025-04-24	44.2200	44.6068	44.2200	44.6068	+0.782%	402	+59.680%
2025-04-23	44.9300	45.4800	43.9000	44.2605	-0.249%	3,206	+60.929%
2025-04-22	43.9300	44.3711	43.7800	44.3711	+3.205%	302	+60.528%
2025-04-21	42.9930	42.9930	42.9930	42.9930	-1.654%	99	+65.674%
2025-04-17	43.7400	43.7900	43.7159	43.7159	+2.258%	207	+62.934%
2025-04-16	43.3300	43.3300	42.7506	42.7506	+1.401%	903	+66.613%
2025-04-15	42.7000	42.7000	42.1598	42.1598	+0.974%	106	+68.948%
2025-04-14	42.1900	42.1900	41.7530	41.7530	+0.492%	587	+70.594%
2025-04-11	40.9100	41.5487	40.8900	41.5487	+0.391%	807	+71.433%

.dark-mode .vC9qdx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vC9qdx{ 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