The lowest closing price for BP PLC ADR (BP) between 2000 and 2010 was $11.31, on January 27, 2003. It was up 11.8% in that time. The latest price is $33.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $17.95 | $19.84 | $17.77 | $19.55 | 166,555,100 |
November 2010 | $18.14 | $19.64 | $17.60 | $17.70 | 192,782,100 |
October 2010 | $18.56 | $18.62 | $17.52 | $18.06 | 184,831,400 |
September 2010 | $15.88 | $18.28 | $15.79 | $18.22 | 202,098,800 |
August 2010 | $17.26 | $18.41 | $15.12 | $15.42 | 337,745,300 |
July 2010 | $13.22 | $17.62 | $12.74 | $17.03 | 916,721,300 |
June 2010 | $16.53 | $17.44 | $11.84 | $12.78 | 2,380,587,500 |
May 2010 | $21.49 | $23.01 | $17.97 | $19.01 | 780,304,100 |
April 2010 | $25.01 | $26.55 | $22.36 | $22.70 | 268,831,600 |
March 2010 | $23.23 | $25.46 | $23.19 | $24.84 | 130,134,900 |
February 2010 | $24.21 | $24.55 | $22.34 | $23.16 | 149,778,700 |
January 2010 | $25.43 | $26.75 | $23.96 | $24.06 | 102,682,000 |
December 2009 | $25.01 | $25.30 | $23.91 | $24.86 | 84,509,500 |
November 2009 | $24.11 | $25.58 | $23.77 | $24.52 | 89,528,000 |
October 2009 | $22.37 | $24.81 | $21.39 | $23.94 | 141,539,500 |
September 2009 | $21.62 | $23.51 | $21.27 | $22.50 | 106,729,600 |
August 2009 | $21.39 | $22.28 | $20.59 | $21.75 | 96,477,900 |
July 2009 | $20.11 | $21.43 | $18.55 | $20.81 | 115,277,200 |
June 2009 | $21.21 | $22.16 | $19.13 | $19.83 | 141,933,800 |
May 2009 | $17.64 | $20.87 | $17.55 | $20.58 | 143,883,700 |
April 2009 | $16.03 | $17.79 | $15.73 | $17.35 | 155,000,600 |
March 2009 | $15.08 | $17.27 | $13.77 | $16.38 | 201,152,900 |
February 2009 | $16.48 | $18.44 | $15.45 | $15.67 | 166,140,600 |
January 2009 | $18.82 | $19.95 | $15.58 | $17.00 | 171,198,500 |
December 2008 | $18.40 | $20.06 | $16.63 | $18.71 | 149,495,200 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
