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 $33.69.
| 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.
