The closing price for BP PLC ADR (BP) in 2012 was $20.34, on December 31, 2012. It was down 0.4% for the year. The latest price is $29.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $20.14 | $20.39 | $20.03 | $20.34 | 6,353,800 |
December 28 2012 | $20.12 | $20.25 | $20.10 | $20.13 | 4,196,000 |
December 27 2012 | $20.42 | $20.44 | $20.16 | $20.33 | 4,664,200 |
December 26 2012 | $20.41 | $20.51 | $20.34 | $20.36 | 2,819,800 |
December 24 2012 | $20.46 | $20.51 | $20.35 | $20.38 | 2,415,200 |
December 21 2012 | $20.38 | $20.57 | $20.36 | $20.57 | 5,972,800 |
December 20 2012 | $20.51 | $20.66 | $20.49 | $20.63 | 4,834,900 |
December 19 2012 | $20.47 | $20.67 | $20.46 | $20.57 | 6,572,700 |
December 18 2012 | $20.40 | $20.55 | $20.39 | $20.53 | 6,069,300 |
December 17 2012 | $20.14 | $20.39 | $20.13 | $20.37 | 5,333,100 |
December 14 2012 | $20.11 | $20.26 | $20.11 | $20.22 | 4,557,900 |
December 13 2012 | $20.36 | $20.39 | $20.12 | $20.26 | 5,406,000 |
December 12 2012 | $20.29 | $20.46 | $20.24 | $20.33 | 4,231,000 |
December 11 2012 | $20.10 | $20.23 | $20.08 | $20.11 | 2,661,100 |
December 10 2012 | $20.11 | $20.16 | $20.01 | $20.02 | 3,543,700 |
December 07 2012 | $20.11 | $20.12 | $19.99 | $20.06 | 4,275,900 |
December 06 2012 | $20.23 | $20.26 | $20.09 | $20.18 | 3,527,300 |
December 05 2012 | $19.96 | $20.23 | $19.95 | $20.18 | 5,483,000 |
December 04 2012 | $20.05 | $20.07 | $19.93 | $20.03 | 6,042,600 |
December 03 2012 | $20.37 | $20.41 | $20.08 | $20.12 | 4,180,300 |
November 30 2012 | $20.20 | $20.42 | $20.17 | $20.40 | 4,297,800 |
November 29 2012 | $20.23 | $20.31 | $20.14 | $20.17 | 4,693,500 |
November 28 2012 | $19.90 | $20.27 | $19.83 | $20.26 | 8,763,400 |
November 27 2012 | $20.29 | $20.38 | $20.17 | $20.20 | 3,288,100 |
November 26 2012 | $20.37 | $20.38 | $20.21 | $20.32 | 4,333,300 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
