The closing price for BP PLC ADR (BP) in 2010 was $19.55, on December 31, 2010. It was down 24.4% for the year. The latest price is $35.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $19.42 | $19.62 | $19.35 | $19.55 | 4,284,000 |
December 30 2010 | $19.36 | $19.51 | $19.22 | $19.43 | 5,073,000 |
December 29 2010 | $19.35 | $19.52 | $19.34 | $19.45 | 5,147,400 |
December 28 2010 | $19.48 | $19.56 | $19.47 | $19.52 | 3,252,100 |
December 27 2010 | $19.47 | $19.47 | $19.31 | $19.46 | 2,797,000 |
December 23 2010 | $19.43 | $19.52 | $19.42 | $19.47 | 5,375,900 |
December 22 2010 | $19.22 | $19.35 | $19.12 | $19.30 | 4,197,100 |
December 21 2010 | $19.37 | $19.42 | $19.26 | $19.27 | 4,820,000 |
December 20 2010 | $19.36 | $19.36 | $19.12 | $19.33 | 7,615,600 |
December 17 2010 | $19.29 | $19.37 | $19.10 | $19.14 | 6,515,200 |
December 16 2010 | $19.43 | $19.48 | $19.29 | $19.36 | 10,269,000 |
December 15 2010 | $19.65 | $19.80 | $19.16 | $19.41 | 16,959,000 |
December 14 2010 | $19.84 | $19.84 | $19.50 | $19.67 | 17,293,000 |
December 13 2010 | $19.24 | $19.39 | $19.21 | $19.22 | 6,408,400 |
December 10 2010 | $18.99 | $19.19 | $18.98 | $19.14 | 6,616,600 |
December 09 2010 | $19.10 | $19.18 | $18.84 | $18.94 | 7,972,700 |
December 08 2010 | $19.29 | $19.30 | $18.97 | $19.15 | 6,564,500 |
December 07 2010 | $19.20 | $19.25 | $18.97 | $18.98 | 8,457,600 |
December 06 2010 | $18.62 | $19.00 | $18.61 | $18.95 | 9,966,600 |
December 03 2010 | $18.35 | $18.43 | $18.16 | $18.36 | 8,019,900 |
December 02 2010 | $18.05 | $18.33 | $18.04 | $18.29 | 10,237,000 |
December 01 2010 | $17.95 | $18.03 | $17.77 | $17.98 | 8,713,500 |
November 30 2010 | $17.61 | $17.84 | $17.60 | $17.70 | 10,704,400 |
November 29 2010 | $17.86 | $18.00 | $17.70 | $17.96 | 11,978,900 |
November 26 2010 | $18.12 | $18.25 | $18.06 | $18.12 | 3,647,900 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
