The closing price for BP PLC ADR (BP) between 1980 and 2010 was $18.59, on December 31, 2010. It was up 1,464.4% in that time. The latest price is $50.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $17.07 | $18.87 | $16.90 | $18.59 | 166,555,100 |
November 2010 | $17.25 | $18.68 | $16.74 | $16.84 | 192,782,100 |
October 2010 | $17.65 | $17.71 | $16.66 | $17.17 | 184,831,400 |
September 2010 | $15.11 | $17.38 | $15.01 | $17.33 | 202,098,800 |
August 2010 | $16.42 | $17.51 | $14.38 | $14.66 | 337,745,300 |
July 2010 | $12.57 | $16.76 | $12.12 | $16.19 | 916,721,300 |
June 2010 | $15.72 | $16.59 | $11.26 | $12.16 | 2,380,587,500 |
May 2010 | $20.44 | $21.89 | $17.09 | $18.08 | 780,304,100 |
April 2010 | $23.78 | $25.25 | $21.26 | $21.59 | 268,831,600 |
March 2010 | $22.09 | $24.22 | $22.05 | $23.63 | 130,134,900 |
February 2010 | $23.03 | $23.35 | $21.25 | $22.03 | 149,778,700 |
January 2010 | $24.18 | $25.44 | $22.78 | $22.89 | 102,682,000 |
December 2009 | $23.78 | $24.06 | $22.74 | $23.64 | 84,509,500 |
November 2009 | $22.93 | $24.33 | $22.60 | $23.32 | 89,528,000 |
October 2009 | $21.27 | $23.60 | $20.34 | $22.77 | 141,539,500 |
September 2009 | $20.56 | $22.36 | $20.22 | $21.40 | 106,729,600 |
August 2009 | $20.34 | $21.19 | $19.58 | $20.69 | 96,477,900 |
July 2009 | $19.12 | $20.38 | $17.64 | $19.79 | 115,277,200 |
June 2009 | $20.17 | $21.07 | $18.19 | $18.85 | 141,933,800 |
May 2009 | $16.77 | $19.85 | $16.69 | $19.57 | 143,883,700 |
April 2009 | $15.25 | $16.92 | $14.96 | $16.50 | 155,000,600 |
March 2009 | $14.34 | $16.42 | $13.09 | $15.58 | 201,152,900 |
February 2009 | $15.67 | $17.54 | $14.70 | $14.90 | 166,140,600 |
January 2009 | $17.89 | $18.97 | $14.82 | $16.17 | 171,198,500 |
December 2008 | $17.50 | $19.07 | $15.82 | $17.80 | 149,495,200 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.