The closing price for BP PLC ADR (BP) in May 2022 was $27.04, on May 31, 2022. It was up 14.6% for the month. The latest price is $36.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $27.60 | $27.75 | $27.02 | $27.04 | 13,369,100 |
May 27 2022 | $27.08 | $27.29 | $26.94 | $27.20 | 8,402,000 |
May 26 2022 | $27.21 | $27.50 | $27.19 | $27.30 | 10,621,700 |
May 25 2022 | $26.85 | $27.10 | $26.70 | $27.04 | 9,442,200 |
May 24 2022 | $26.55 | $26.89 | $26.36 | $26.80 | 10,519,300 |
May 23 2022 | $26.74 | $27.02 | $26.62 | $26.83 | 12,621,600 |
May 20 2022 | $26.21 | $26.57 | $25.69 | $26.13 | 12,702,100 |
May 19 2022 | $25.52 | $26.23 | $25.52 | $25.93 | 12,418,400 |
May 18 2022 | $26.64 | $26.79 | $25.85 | $25.99 | 11,209,700 |
May 17 2022 | $26.37 | $26.48 | $26.13 | $26.30 | 10,712,200 |
May 16 2022 | $25.58 | $26.14 | $25.57 | $25.92 | 16,776,700 |
May 13 2022 | $25.06 | $25.58 | $25.05 | $25.47 | 14,035,100 |
May 12 2022 | $24.77 | $24.81 | $24.17 | $24.74 | 17,077,000 |
May 11 2022 | $25.43 | $25.74 | $24.93 | $24.97 | 15,016,900 |
May 10 2022 | $24.97 | $25.16 | $24.17 | $24.70 | 15,934,800 |
May 09 2022 | $25.50 | $25.51 | $24.46 | $24.53 | 18,948,100 |
May 06 2022 | $26.21 | $26.36 | $25.91 | $26.33 | 17,155,400 |
May 05 2022 | $26.16 | $26.23 | $25.45 | $25.80 | 16,744,900 |
May 04 2022 | $26.07 | $26.39 | $25.72 | $26.32 | 15,372,200 |
May 03 2022 | $25.04 | $25.87 | $24.99 | $25.77 | 19,291,500 |
May 02 2022 | $23.59 | $23.86 | $23.27 | $23.85 | 12,851,400 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
