The closing price for BP PLC ADR (BP) in 2005 was $22.71, on December 30, 2005. It was up 14.3% for the year. The latest price is $34.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.52 | $22.81 | $22.52 | $22.71 | 1,869,500 |
December 29 2005 | $22.72 | $22.88 | $22.63 | $22.70 | 1,995,200 |
December 28 2005 | $22.59 | $22.80 | $22.57 | $22.66 | 2,397,400 |
December 27 2005 | $22.89 | $22.89 | $22.37 | $22.39 | 2,979,200 |
December 23 2005 | $22.81 | $23.02 | $22.71 | $22.91 | 1,230,900 |
December 22 2005 | $23.01 | $23.07 | $22.86 | $22.90 | 1,999,200 |
December 21 2005 | $23.20 | $23.21 | $22.98 | $23.02 | 4,372,800 |
December 20 2005 | $23.18 | $23.24 | $22.96 | $22.98 | 3,729,200 |
December 19 2005 | $23.24 | $23.32 | $23.06 | $23.08 | 2,587,900 |
December 16 2005 | $23.53 | $23.58 | $23.14 | $23.24 | 3,014,600 |
December 15 2005 | $23.55 | $23.57 | $23.25 | $23.42 | 3,390,500 |
December 14 2005 | $23.71 | $23.81 | $23.62 | $23.78 | 2,812,400 |
December 13 2005 | $23.91 | $23.93 | $23.61 | $23.65 | 4,135,000 |
December 12 2005 | $23.79 | $23.87 | $23.65 | $23.81 | 2,756,800 |
December 09 2005 | $23.84 | $23.90 | $23.62 | $23.73 | 3,400,300 |
December 08 2005 | $23.97 | $24.22 | $23.89 | $24.19 | 3,014,000 |
December 07 2005 | $24.16 | $24.18 | $23.70 | $23.81 | 3,942,300 |
December 06 2005 | $24.10 | $24.48 | $24.06 | $24.31 | 2,232,000 |
December 05 2005 | $24.25 | $24.43 | $24.20 | $24.24 | 2,730,600 |
December 02 2005 | $24.10 | $24.13 | $23.93 | $24.08 | 2,394,100 |
December 01 2005 | $23.71 | $24.07 | $23.69 | $23.97 | 3,795,700 |
November 30 2005 | $23.38 | $23.51 | $23.14 | $23.28 | 2,505,400 |
November 29 2005 | $23.51 | $23.51 | $23.31 | $23.32 | 2,719,900 |
November 28 2005 | $23.81 | $23.82 | $23.37 | $23.37 | 2,564,400 |
November 25 2005 | $24.05 | $24.09 | $23.96 | $23.98 | 640,600 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
