The closing price for BP PLC ADR (BP) between 1980 and 2010 was $19.55, on December 31, 2010. It was up 760.3% in that time. The latest price is $34.33.
| 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 | $21.85 | $23.01 | $17.97 | $19.01 | 780,304,100 |
April 2010 | $25.43 | $26.99 | $22.73 | $23.08 | 268,831,600 |
March 2010 | $23.62 | $25.89 | $23.57 | $25.26 | 130,134,900 |
February 2010 | $24.62 | $24.96 | $22.71 | $23.55 | 149,778,700 |
January 2010 | $25.85 | $27.19 | $24.36 | $24.47 | 102,682,000 |
December 2009 | $25.42 | $25.72 | $24.31 | $25.27 | 84,509,500 |
November 2009 | $24.51 | $26.01 | $24.17 | $24.93 | 89,528,000 |
October 2009 | $22.74 | $25.23 | $21.75 | $24.34 | 141,539,500 |
September 2009 | $21.98 | $23.90 | $21.62 | $22.88 | 106,729,600 |
August 2009 | $21.75 | $22.65 | $20.93 | $22.12 | 96,477,900 |
July 2009 | $20.44 | $21.78 | $18.86 | $21.15 | 115,277,200 |
June 2009 | $21.56 | $22.53 | $19.45 | $20.16 | 141,933,800 |
May 2009 | $17.93 | $21.22 | $17.84 | $20.93 | 143,883,700 |
April 2009 | $16.30 | $18.09 | $15.99 | $17.63 | 155,000,600 |
March 2009 | $15.33 | $17.56 | $14.00 | $16.65 | 201,152,900 |
February 2009 | $16.76 | $18.75 | $15.71 | $15.93 | 166,140,600 |
January 2009 | $19.13 | $20.28 | $15.84 | $17.29 | 171,198,500 |
December 2008 | $18.71 | $20.39 | $16.91 | $19.02 | 149,495,200 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
