The lowest closing price for BP PLC ADR (BP) last year was $27.33, on November 12. It was down 12.4% for the year. The latest price is $32.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $28.45 | $28.78 | $28.34 | $28.69 | 8,065,300 |
December 30 2024 | $28.23 | $28.32 | $28.06 | $28.23 | 6,098,500 |
December 27 2024 | $27.97 | $28.35 | $27.92 | $28.10 | 6,753,100 |
December 26 2024 | $27.96 | $28.19 | $27.85 | $28.00 | 3,812,900 |
December 24 2024 | $27.88 | $28.06 | $27.65 | $27.94 | 2,777,200 |
December 23 2024 | $27.64 | $27.98 | $27.51 | $27.90 | 6,911,200 |
December 20 2024 | $27.38 | $27.89 | $27.31 | $27.75 | 12,752,100 |
December 19 2024 | $27.96 | $28.00 | $27.56 | $27.57 | 10,605,700 |
December 18 2024 | $28.39 | $28.50 | $27.66 | $27.70 | 11,158,700 |
December 17 2024 | $28.09 | $28.26 | $28.01 | $28.22 | 10,515,500 |
December 16 2024 | $28.65 | $28.66 | $28.08 | $28.09 | 10,024,100 |
December 13 2024 | $29.11 | $29.19 | $28.82 | $29.09 | 7,293,200 |
December 12 2024 | $29.36 | $29.53 | $29.19 | $29.26 | 7,556,400 |
December 11 2024 | $29.28 | $29.49 | $29.04 | $29.43 | 8,735,400 |
December 10 2024 | $29.34 | $29.41 | $29.16 | $29.21 | 8,326,900 |
December 09 2024 | $29.04 | $29.56 | $28.92 | $29.20 | 19,690,300 |
December 06 2024 | $28.33 | $28.34 | $27.78 | $27.85 | 13,492,800 |
December 05 2024 | $28.23 | $28.33 | $28.06 | $28.28 | 7,622,200 |
December 04 2024 | $28.81 | $28.86 | $28.19 | $28.27 | 8,313,300 |
December 03 2024 | $28.65 | $28.72 | $28.41 | $28.58 | 7,863,300 |
December 02 2024 | $28.29 | $28.34 | $27.83 | $28.13 | 8,928,800 |
November 29 2024 | $28.39 | $28.47 | $28.28 | $28.44 | 4,407,500 |
November 27 2024 | $28.17 | $28.41 | $28.12 | $28.27 | 6,882,500 |
November 26 2024 | $28.43 | $28.43 | $27.95 | $28.10 | 14,119,900 |
November 25 2024 | $28.73 | $28.82 | $28.34 | $28.45 | 10,472,600 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
