| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $29.29 | $35.06 | $25.22 | $28.40 | 1,071,700,337 |
2024 | $33.29 | $38.21 | $27.43 | $29.15 | 2,181,974,300 |
2023 | $31.26 | $37.67 | $29.95 | $33.07 | 2,132,576,500 |
2022 | $22.82 | $32.25 | $22.15 | $31.20 | 3,174,003,800 |
2021 | $17.16 | $25.60 | $16.62 | $22.77 | 3,263,948,700 |
2020 | $28.68 | $30.21 | $11.76 | $16.70 | 3,608,367,300 |
2019 | $26.57 | $32.65 | $26.51 | $28.45 | 1,578,739,300 |
2018 | $28.21 | $32.98 | $24.25 | $26.89 | 1,651,268,400 |
2017 | $23.94 | $28.33 | $21.17 | $28.19 | 1,345,584,300 |
2016 | $17.96 | $23.67 | $16.07 | $23.49 | 2,000,333,900 |
2015 | $20.96 | $24.41 | $16.84 | $18.23 | 1,787,514,900 |
2014 | $25.27 | $28.57 | $19.13 | $20.91 | 1,480,028,500 |
2013 | $21.07 | $25.39 | $20.10 | $25.37 | 1,432,148,100 |
2012 | $20.75 | $23.15 | $17.57 | $20.67 | 1,593,460,000 |
2011 | $20.49 | $22.60 | $15.78 | $20.26 | 2,313,331,600 |
2010 | $26.65 | $28.04 | $12.21 | $20.15 | 5,813,052,800 |
2009 | $19.72 | $26.81 | $14.43 | $26.05 | 1,613,371,800 |
2008 | $29.31 | $31.60 | $15.49 | $19.61 | 1,595,626,300 |
2007 | $25.76 | $31.68 | $22.67 | $29.07 | 1,002,460,500 |
2006 | $24.27 | $28.86 | $24.11 | $25.69 | 880,238,300 |
2005 | $20.83 | $26.71 | $20.31 | $23.80 | 842,344,900 |
2004 | $17.23 | $22.28 | $16.23 | $20.95 | 810,207,800 |
2003 | $13.69 | $17.25 | $11.62 | $17.17 | 829,469,800 |
2002 | $15.05 | $17.67 | $12.04 | $13.63 | 635,394,200 |
2001 | $15.55 | $17.61 | $13.72 | $15.12 | 600,946,700 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
