The closing price for BP PLC ADR (BP) in 2013 was $23.96, on December 31, 2013. It was up 20.4% for the year. The latest price is $43.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $23.85 | $23.98 | $23.81 | $23.96 | 3,419,300 |
December 30 2013 | $23.76 | $23.82 | $23.66 | $23.76 | 3,642,400 |
December 27 2013 | $23.81 | $23.87 | $23.69 | $23.79 | 3,616,200 |
December 26 2013 | $23.51 | $23.69 | $23.46 | $23.64 | 3,496,300 |
December 24 2013 | $23.42 | $23.46 | $23.38 | $23.46 | 1,959,300 |
December 23 2013 | $23.35 | $23.44 | $23.30 | $23.37 | 4,006,700 |
December 20 2013 | $22.94 | $23.14 | $22.93 | $23.10 | 5,247,800 |
December 19 2013 | $22.70 | $22.99 | $22.67 | $22.97 | 4,514,700 |
December 18 2013 | $22.58 | $22.79 | $22.43 | $22.78 | 6,223,700 |
December 17 2013 | $22.50 | $22.51 | $22.33 | $22.44 | 5,399,600 |
December 16 2013 | $22.66 | $22.81 | $22.65 | $22.69 | 4,790,200 |
December 13 2013 | $22.56 | $22.57 | $22.40 | $22.52 | 6,082,800 |
December 12 2013 | $22.84 | $22.85 | $22.62 | $22.76 | 4,336,200 |
December 11 2013 | $23.05 | $23.11 | $22.94 | $23.02 | 3,139,000 |
December 10 2013 | $23.03 | $23.06 | $22.95 | $22.95 | 3,358,100 |
December 09 2013 | $23.11 | $23.16 | $23.05 | $23.13 | 3,055,500 |
December 06 2013 | $23.18 | $23.19 | $23.01 | $23.07 | 2,514,800 |
December 05 2013 | $22.98 | $23.02 | $22.88 | $22.89 | 2,725,100 |
December 04 2013 | $22.80 | $23.10 | $22.80 | $23.05 | 4,768,300 |
December 03 2013 | $22.91 | $23.00 | $22.85 | $22.96 | 4,648,900 |
December 02 2013 | $23.03 | $23.09 | $22.97 | $22.99 | 3,842,500 |
November 29 2013 | $23.30 | $23.38 | $23.17 | $23.17 | 2,324,400 |
November 27 2013 | $23.27 | $23.31 | $23.07 | $23.12 | 4,109,500 |
November 26 2013 | $23.32 | $23.37 | $23.23 | $23.24 | 4,274,800 |
November 25 2013 | $23.51 | $23.51 | $23.33 | $23.40 | 5,857,400 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.