The closing price for BP PLC ADR (BP) in 2010 was $19.83, on December 31, 2010. It was down 24.4% for the year. The latest price is $29.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $19.70 | $19.90 | $19.63 | $19.83 | 4,284,000 |
December 30 2010 | $19.64 | $19.79 | $19.50 | $19.71 | 5,073,000 |
December 29 2010 | $19.63 | $19.80 | $19.62 | $19.73 | 5,147,400 |
December 28 2010 | $19.76 | $19.85 | $19.75 | $19.81 | 3,252,100 |
December 27 2010 | $19.75 | $19.76 | $19.59 | $19.74 | 2,797,000 |
December 23 2010 | $19.71 | $19.81 | $19.70 | $19.76 | 5,375,900 |
December 22 2010 | $19.50 | $19.63 | $19.40 | $19.58 | 4,197,100 |
December 21 2010 | $19.65 | $19.70 | $19.54 | $19.55 | 4,820,000 |
December 20 2010 | $19.64 | $19.64 | $19.40 | $19.61 | 7,615,600 |
December 17 2010 | $19.57 | $19.65 | $19.38 | $19.42 | 6,515,200 |
December 16 2010 | $19.71 | $19.76 | $19.57 | $19.64 | 10,269,000 |
December 15 2010 | $19.94 | $20.09 | $19.44 | $19.69 | 16,959,000 |
December 14 2010 | $20.13 | $20.13 | $19.78 | $19.95 | 17,293,000 |
December 13 2010 | $19.52 | $19.67 | $19.49 | $19.50 | 6,408,400 |
December 10 2010 | $19.27 | $19.46 | $19.26 | $19.41 | 6,616,600 |
December 09 2010 | $19.38 | $19.46 | $19.11 | $19.21 | 7,972,700 |
December 08 2010 | $19.57 | $19.58 | $19.25 | $19.43 | 6,564,500 |
December 07 2010 | $19.48 | $19.53 | $19.24 | $19.26 | 8,457,600 |
December 06 2010 | $18.89 | $19.27 | $18.88 | $19.22 | 9,966,600 |
December 03 2010 | $18.62 | $18.69 | $18.43 | $18.63 | 8,019,900 |
December 02 2010 | $18.31 | $18.60 | $18.31 | $18.55 | 10,237,000 |
December 01 2010 | $18.21 | $18.29 | $18.03 | $18.24 | 8,713,500 |
November 30 2010 | $17.86 | $18.10 | $17.85 | $17.96 | 10,704,400 |
November 29 2010 | $18.12 | $18.26 | $17.96 | $18.22 | 11,978,900 |
November 26 2010 | $18.39 | $18.52 | $18.32 | $18.38 | 3,647,900 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
