The closing price for BP PLC ADR (BP) in June 2023 was $30.39, on June 30, 2023. It was up 3.3% for the month. The latest price is $46.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $30.56 | $30.57 | $30.31 | $30.39 | 6,769,000 |
June 29 2023 | $29.99 | $30.19 | $29.84 | $30.11 | 5,458,600 |
June 28 2023 | $29.80 | $30.10 | $29.57 | $30.04 | 6,952,200 |
June 27 2023 | $30.10 | $30.12 | $29.77 | $30.01 | 7,850,100 |
June 26 2023 | $29.98 | $30.42 | $29.95 | $30.35 | 6,721,700 |
June 23 2023 | $30.02 | $30.07 | $29.85 | $29.98 | 5,489,100 |
June 22 2023 | $30.21 | $30.42 | $30.13 | $30.35 | 8,551,900 |
June 21 2023 | $30.23 | $30.68 | $30.19 | $30.51 | 4,606,800 |
June 20 2023 | $30.37 | $30.42 | $29.92 | $30.20 | 5,370,800 |
June 16 2023 | $30.54 | $30.60 | $30.35 | $30.44 | 6,858,600 |
June 15 2023 | $30.08 | $30.66 | $30.08 | $30.47 | 13,610,500 |
June 14 2023 | $30.57 | $30.76 | $29.98 | $30.18 | 9,444,700 |
June 13 2023 | $30.36 | $30.72 | $30.17 | $30.21 | 7,196,800 |
June 12 2023 | $30.07 | $30.29 | $29.84 | $29.94 | 7,998,300 |
June 09 2023 | $30.54 | $30.78 | $30.42 | $30.54 | 5,431,500 |
June 08 2023 | $30.86 | $30.90 | $30.35 | $30.84 | 7,189,500 |
June 07 2023 | $30.36 | $30.78 | $30.34 | $30.75 | 7,988,900 |
June 06 2023 | $29.88 | $30.42 | $29.85 | $30.40 | 6,038,800 |
June 05 2023 | $30.87 | $30.93 | $30.33 | $30.43 | 6,971,800 |
June 02 2023 | $30.55 | $30.84 | $30.55 | $30.70 | 9,014,000 |
June 01 2023 | $29.42 | $30.07 | $29.33 | $29.90 | 8,329,800 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
