The closing price for BP PLC ADR (BP) between 2000 and 2009 was $23.64, on December 31, 2009. It was up 42.1% in that time. The latest price is $50.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2008 | $17.96 | $19.27 | $15.02 | $18.54 | 156,209,500 |
October 2008 | $18.67 | $19.07 | $14.06 | $18.60 | 267,051,900 |
September 2008 | $20.52 | $21.21 | $18.09 | $18.77 | 170,915,100 |
August 2008 | $22.82 | $23.06 | $21.05 | $21.56 | 120,236,300 |
July 2008 | $25.43 | $25.50 | $22.13 | $22.67 | 132,063,900 |
June 2008 | $26.07 | $26.47 | $24.61 | $25.67 | 107,971,400 |
May 2008 | $26.46 | $28.67 | $25.93 | $26.76 | 99,224,800 |
April 2008 | $22.02 | $26.76 | $21.98 | $26.56 | 86,565,000 |
March 2008 | $23.38 | $24.28 | $21.51 | $22.13 | 105,991,200 |
February 2008 | $22.83 | $24.65 | $22.49 | $23.67 | 90,001,300 |
January 2008 | $26.60 | $27.35 | $20.85 | $23.05 | 109,900,700 |
December 2007 | $26.27 | $27.58 | $25.99 | $26.38 | 54,075,400 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.