The closing price for BP PLC ADR (BP) between January 1, 1973 and December 31, 1973 was $0.48, on December 31, 1973. It was up 70.5% in that time. The latest price is $33.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1973 | $0.48 | $0.48 | $0.48 | $0.48 | 163,200 |
December 28 1973 | $0.49 | $0.49 | $0.48 | $0.48 | 425,600 |
December 27 1973 | $0.49 | $0.50 | $0.49 | $0.49 | 198,400 |
December 26 1973 | $0.49 | $0.50 | $0.48 | $0.48 | 326,400 |
December 24 1973 | $0.49 | $0.50 | $0.48 | $0.49 | 172,800 |
December 21 1973 | $0.48 | $0.49 | $0.48 | $0.49 | 209,600 |
December 20 1973 | $0.46 | $0.48 | $0.46 | $0.48 | 288,000 |
December 19 1973 | $0.48 | $0.48 | $0.45 | $0.46 | 305,600 |
December 18 1973 | $0.48 | $0.48 | $0.47 | $0.48 | 232,000 |
December 17 1973 | $0.47 | $0.47 | $0.47 | $0.47 | 211,200 |
December 14 1973 | $0.46 | $0.47 | $0.45 | $0.47 | 377,600 |
December 13 1973 | $0.47 | $0.47 | $0.45 | $0.46 | 553,600 |
December 12 1973 | $0.50 | $0.50 | $0.47 | $0.47 | 700,800 |
December 11 1973 | $0.50 | $0.51 | $0.50 | $0.50 | 204,800 |
December 10 1973 | $0.49 | $0.50 | $0.49 | $0.50 | 291,200 |
December 07 1973 | $0.48 | $0.49 | $0.48 | $0.49 | 422,400 |
December 06 1973 | $0.47 | $0.47 | $0.47 | $0.47 | 256,000 |
December 05 1973 | $0.46 | $0.47 | $0.45 | $0.47 | 163,200 |
December 04 1973 | $0.46 | $0.46 | $0.45 | $0.46 | 720,000 |
December 03 1973 | $0.47 | $0.47 | $0.46 | $0.46 | 777,600 |
November 30 1973 | $0.47 | $0.47 | $0.47 | $0.47 | 198,400 |
November 29 1973 | $0.45 | $0.47 | $0.45 | $0.47 | 364,800 |
November 28 1973 | $0.45 | $0.46 | $0.45 | $0.45 | 368,000 |
November 27 1973 | $0.44 | $0.46 | $0.44 | $0.45 | 380,800 |
November 26 1973 | $0.45 | $0.45 | $0.43 | $0.44 | 1,113,600 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
