The closing price for BP PLC ADR (BP) in 2003 was $15.58, on December 31, 2003. It was up 25.4% for the year. The latest price is $50.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.52 | $15.65 | $15.52 | $15.58 | 2,462,900 |
December 30 2003 | $15.45 | $15.53 | $15.45 | $15.49 | 1,891,200 |
December 29 2003 | $15.37 | $15.48 | $15.33 | $15.46 | 2,417,100 |
December 26 2003 | $15.30 | $15.41 | $15.27 | $15.39 | 765,700 |
December 24 2003 | $15.29 | $15.38 | $15.25 | $15.30 | 1,791,200 |
December 23 2003 | $15.12 | $15.24 | $15.08 | $15.18 | 2,583,600 |
December 22 2003 | $15.29 | $15.35 | $15.25 | $15.28 | 3,818,800 |
December 19 2003 | $15.30 | $15.35 | $15.20 | $15.29 | 3,844,300 |
December 18 2003 | $15.08 | $15.26 | $15.07 | $15.20 | 5,270,300 |
December 17 2003 | $14.74 | $14.87 | $14.68 | $14.86 | 4,387,100 |
December 16 2003 | $14.52 | $14.56 | $14.38 | $14.47 | 3,031,000 |
December 15 2003 | $14.55 | $14.60 | $14.37 | $14.39 | 3,620,600 |
December 12 2003 | $14.44 | $14.63 | $14.44 | $14.63 | 3,781,000 |
December 11 2003 | $14.27 | $14.44 | $14.26 | $14.42 | 3,729,100 |
December 10 2003 | $14.19 | $14.41 | $14.18 | $14.27 | 4,270,700 |
December 09 2003 | $14.31 | $14.36 | $14.22 | $14.23 | 5,580,700 |
December 08 2003 | $13.78 | $14.07 | $13.77 | $14.01 | 4,359,500 |
December 05 2003 | $13.75 | $13.82 | $13.70 | $13.76 | 1,850,900 |
December 04 2003 | $13.59 | $13.79 | $13.58 | $13.79 | 3,011,200 |
December 03 2003 | $13.64 | $13.70 | $13.60 | $13.64 | 3,272,600 |
December 02 2003 | $13.54 | $13.68 | $13.51 | $13.57 | 3,762,900 |
December 01 2003 | $13.53 | $13.69 | $13.50 | $13.64 | 2,230,900 |
November 28 2003 | $13.42 | $13.53 | $13.35 | $13.47 | 1,556,000 |
November 26 2003 | $13.52 | $13.56 | $13.43 | $13.54 | 1,847,000 |
November 25 2003 | $13.46 | $13.48 | $13.39 | $13.45 | 3,186,900 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.