The closing price for BP PLC ADR (BP) between 1980 and 2024 was $26.89, on December 31, 2024. It was up 2,163.9% in that time. The latest price is $48.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $26.52 | $27.71 | $25.60 | $26.89 | 187,296,900 |
November 2024 | $26.57 | $27.31 | $25.31 | $26.66 | 215,469,400 |
October 2024 | $28.07 | $29.80 | $25.96 | $26.29 | 209,222,000 |
September 2024 | $29.54 | $29.72 | $27.32 | $28.10 | 179,659,800 |
August 2024 | $31.25 | $31.29 | $28.69 | $30.40 | 132,836,300 |
July 2024 | $31.99 | $33.00 | $30.34 | $31.23 | 164,562,400 |
June 2024 | $32.92 | $32.92 | $30.63 | $31.86 | 129,285,900 |
May 2024 | $33.53 | $34.44 | $32.06 | $33.15 | 172,226,700 |
April 2024 | $33.03 | $35.24 | $32.54 | $33.82 | 260,019,000 |
March 2024 | $30.91 | $33.57 | $30.81 | $32.87 | 138,004,400 |
February 2024 | $30.52 | $31.60 | $29.24 | $30.52 | 200,826,400 |
January 2024 | $30.71 | $31.44 | $28.89 | $30.25 | 192,582,700 |
December 2023 | $31.09 | $31.44 | $29.51 | $30.51 | 145,639,700 |
November 2023 | $30.88 | $31.72 | $29.64 | $31.27 | 183,528,000 |
October 2023 | $32.94 | $34.75 | $30.50 | $31.13 | 210,712,100 |
September 2023 | $32.41 | $33.81 | $32.19 | $32.95 | 181,820,800 |
August 2023 | $31.59 | $32.03 | $30.09 | $31.64 | 144,621,400 |
July 2023 | $30.31 | $31.43 | $28.93 | $31.37 | 145,668,400 |
June 2023 | $28.73 | $30.21 | $28.65 | $29.68 | 153,843,400 |
May 2023 | $33.26 | $33.63 | $28.28 | $28.35 | 209,959,300 |
April 2023 | $33.17 | $33.86 | $32.46 | $33.51 | 136,799,500 |
March 2023 | $33.08 | $33.74 | $28.40 | $31.57 | 210,563,100 |
February 2023 | $30.08 | $34.32 | $28.24 | $32.95 | 251,482,300 |
January 2023 | $28.84 | $30.16 | $27.63 | $29.85 | 157,962,800 |
December 2022 | $29.65 | $29.74 | $27.30 | $28.78 | 151,421,500 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.