Stock listing

NYSE Arca:BPH BP p.l.c. ADRhedged Stock

Follow BP p.l.c. ADRhedged into a list and get an email when it puts out news.

Share price · AMEX:BPH

$79.09 USD +0.07 (+0.1%)

Close on Oct 30, 2026

Past year +42.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $78.56 – $79.33 USDOct 30, 2026
Volume: 555 sharesOct 30, 2026
52-week range: $51.93 – $80.70 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $77,332 USDMedian day 685 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BPH · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$79.09	+0.069	+0.1%	$78.56	$79.33	$78.56	555
Thu, Oct 29	$79.02	+0.655	+0.8%	$80.70	$80.70	$78.79	419
Wed, Oct 28	$78.37	+1.222	+1.6%	$77.89	$79.37	$77.89	1,963
Tue, Oct 27	$77.14	-2.264	-2.9%	$78.65	$78.65	$77.14	719
Mon, Oct 26	$79.41	-0.916	-1.1%	$79.42	$80.00	$79.40	733
Fri, Oct 23	$80.32	+1.899	+2.4%	$80.24	$80.54	$80.24	800
Thu, Oct 22	$78.42	+0.519	+0.7%	$78.01	$78.43	$78.01	600
Wed, Oct 21	$77.91	+0.468	+0.6%	$77.90	$78.42	$77.74	500
Tue, Oct 20	$77.44	-0.427	-0.5%	$76.24	$77.44	$76.24	500
Mon, Oct 19	$77.86	-1.056	-1.3%	$78.57	$78.57	$77.86	1,600
Fri, Oct 16	$78.92	+2.376	+3.1%	$78.02	$78.92	$77.69	2,000
Thu, Oct 15	$76.54	-1.07	-1.4%	$77.35	$77.65	$76.54	2,100
Wed, Oct 14	$77.61	+0.684	+0.9%	$77.57	$78.78	$77.44	5,100
Tue, Oct 13	$76.93	+2.51	+3.4%	$76.81	$77.03	$76.59	1,818
Mon, Oct 12	$74.42	+1.011	+1.4%	$73.51	$74.42	$73.51	333
Fri, Oct 9	$73.41	-0.277	-0.4%	$74.12	$74.12	$73.36	500
Thu, Oct 8	$73.69	+2.636	+3.7%	$73.49	$74.06	$73.28	5,100
Wed, Oct 7	$71.05	-0.362	-0.5%	$72.42	$72.42	$71.05	1,300
Tue, Oct 6	$71.41	+0.251	+0.4%	$70.49	$71.49	$70.34	2,300
Mon, Oct 5	$71.16	-0.067	-0.1%	$71.06	$71.54	$70.63	1,100
Fri, Oct 2	$71.23	+0.127	+0.2%	$70.46	$71.31	$70.46	1,100
Thu, Oct 1	$71.10	+1.001	+1.4%	$70.88	$71.10	$70.66	800
Wed, Sep 30	$70.10	+0.671	+1.0%	$69.48	$70.29	$69.39	2,000
Tue, Sep 29	$69.43	-1.198	-1.7%	$70.04	$70.04	$69.31	1,900
Mon, Sep 28	$70.63	+0.317	+0.5%	$71.23	$71.72	$70.61	1,100
Fri, Sep 25	$70.31	-0.461	-0.7%	$70.07	$70.33	$69.94	1,300
Thu, Sep 24	$70.77	-0.051	-0.1%	$71.68	$72.52	$70.77	3,400
Wed, Sep 23	$70.82	+2.503	+3.7%	$69.90	$70.82	$69.90	500
Tue, Sep 22	$68.32	+0.056	+0.1%	$67.41	$68.72	$67.41	600
Mon, Sep 21	$68.26	-2.004	-2.9%	$68.33	$68.33	$68.26	200
Fri, Sep 18	$70.27	-1.454	-2.0%	$71.05	$71.05	$70.27	400
Thu, Sep 17	$71.72	+0.189	+0.3%	$71.52	$71.72	$71.52	429
Wed, Sep 16	$71.53	-1.824	-2.5%	$73.17	$73.17	$71.53	200
Tue, Sep 15	$73.36	+1.695	+2.4%	$72.73	$73.36	$72.73	893
Mon, Sep 14	$71.66	-0.188	-0.3%	$72.87	$72.92	$71.38	1,297
Fri, Sep 11	$71.85	-0.084	-0.1%	$72.15	$72.15	$71.54	1,200
Thu, Sep 10	$71.93	+0.80	+1.1%	$72.10	$72.10	$71.14	500
Wed, Sep 9	$71.13	+1.13	+1.6%	$70.92	$71.13	$70.12	700
Tue, Sep 8	$70.00	+1.549	+2.3%	$70.20	$70.20	$69.88	400
Fri, Sep 4	$68.45	+0.385	+0.6%	$68.17	$68.45	$67.88	600
Thu, Sep 3	$68.07	-0.603	-0.9%	$68.50	$68.69	$68.07	1,400
Wed, Sep 2	$68.67	+0.202	+0.3%	$68.37	$68.67	$68.36	1,300
Tue, Sep 1	$68.47	+1.498	+2.2%	$68.28	$69.40	$68.28	1,000
Mon, Aug 31	$66.97	+1.248	+1.9%	$67.14	$67.17	$66.40	1,200
Fri, Aug 28	$65.72	-0.205	-0.3%	$65.37	$65.72	$65.26	4,100
Thu, Aug 27	$65.93	-0.149	-0.2%	$66.22	$66.22	$65.24	500
Wed, Aug 26	$66.08	-0.434	-0.7%	$66.20	$66.78	$66.08	1,500
Tue, Aug 25	$66.51	-1.419	-2.1%	$66.86	$66.86	$65.85	200
Mon, Aug 24	$67.93	-1.378	-2.0%	$67.93	$67.93	$67.93	100
Fri, Aug 21	$69.31	-0.73	-1.0%	$69.95	$69.95	$69.31	400
Thu, Aug 20	$70.04	+2.158	+3.2%	$69.97	$70.17	$69.67	3,100
Wed, Aug 19	$67.88	+0.201	+0.3%	$68.13	$68.52	$67.88	700
Tue, Aug 18	$67.68	+0.811	+1.2%	$67.65	$67.68	$67.65	181
Mon, Aug 17	$66.87	+0.456	+0.7%	$66.20	$66.87	$66.20	255
Fri, Aug 14	$66.41	+0.018	0.0%	$66.41	$66.41	$66.41	100
Thu, Aug 13	$66.40	-0.066	-0.1%	$65.74	$66.40	$65.74	400
Wed, Aug 12	$66.46	-0.305	-0.5%	$66.26	$66.47	$66.26	400
Tue, Aug 11	$66.77	+0.561	+0.8%	$66.55	$66.77	$66.55	560
Mon, Aug 10	$66.20	+1.842	+2.9%	$64.93	$66.20	$64.93	344
Fri, Aug 7	$64.36	-1.128	-1.7%	$64.80	$64.84	$64.33	300
Thu, Aug 6	$65.49	+1.544	+2.4%	$64.43	$65.49	$64.43	200
Wed, Aug 5	$63.95	-1.868	-2.8%	$65.78	$65.78	$63.95	300
Tue, Aug 4	$65.81	-2.904	-4.2%	$65.74	$66.19	$65.63	670
Mon, Aug 3	$68.72	-1.098	-1.6%	$69.10	$69.10	$68.72	346
Fri, Jul 31	$69.82	+1.368	+2.0%	$69.04	$69.82	$69.04	200
Thu, Jul 30	$68.45	+0.671	+1.0%	$68.00	$68.51	$67.65	1,600

Ticker: NYSE Arca:BPH
Asset type: Fund
Exchange: NYSE Arca
Currency: USD

BP p.l.c. ADRhedged on 6ix

What it is: Exchange-traded fund (ETF)