bp share price 1970-2023

The closing price for BP PLC ADR (BP) between 1970 and 2023 was $32.08, on December 29, 2023. It was up 13,804.5% in that time. The latest price is $34.16.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2023
$32.69
$33.06
$31.04
$32.08
145,639,700
November 2023
$32.47
$33.36
$31.17
$32.88
183,528,000
October 2023
$34.64
$36.54
$32.07
$32.73
210,712,100
September 2023
$34.07
$35.55
$33.85
$34.65
181,820,800
August 2023
$33.22
$33.68
$31.64
$33.27
144,621,400
July 2023
$31.87
$33.05
$30.42
$32.99
145,668,400
June 2023
$30.21
$31.77
$30.12
$31.21
153,843,400
May 2023
$34.98
$35.36
$29.73
$29.81
209,959,300
April 2023
$34.88
$35.61
$34.13
$35.24
136,799,500
March 2023
$34.78
$35.48
$29.87
$33.19
210,563,100
February 2023
$31.63
$36.09
$29.70
$34.64
251,482,300
January 2023
$30.32
$31.71
$29.05
$31.39
157,962,800
December 2022
$31.18
$31.28
$28.71
$30.26
151,421,500
November 2022
$28.75
$31.28
$27.83
$31.10
202,005,000
October 2022
$25.57
$28.85
$25.32
$28.52
224,355,400
September 2022
$26.16
$27.79
$23.32
$24.47
211,796,200
August 2022
$24.57
$28.19
$24.34
$26.43
252,576,900
July 2022
$23.68
$24.93
$21.49
$24.89
232,091,900
June 2022
$27.72
$29.05
$22.92
$24.01
259,773,300
May 2022
$23.92
$28.13
$23.60
$27.42
291,222,300
April 2022
$24.76
$26.60
$23.40
$24.06
246,299,100
March 2022
$24.11
$26.18
$22.88
$24.63
439,308,000
February 2022
$25.88
$28.33
$23.73
$24.47
361,039,500
January 2022
$22.14
$27.07
$22.10
$25.65
302,114,700
December 2021
$22.08
$23.15
$21.01
$22.09
238,098,700
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.