The closing price for BP PLC ADR (BP) in 1999 was $18.35, on December 31, 1999. It was up 32.3% for the year. The latest price is $33.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.25 | $18.45 | $18.18 | $18.35 | 517,500 |
December 30 1999 | $18.51 | $18.51 | $18.20 | $18.41 | 603,800 |
December 29 1999 | $18.39 | $18.56 | $18.35 | $18.51 | 1,228,700 |
December 28 1999 | $18.33 | $18.41 | $18.25 | $18.33 | 1,153,300 |
December 27 1999 | $18.33 | $18.51 | $18.29 | $18.33 | 1,216,800 |
December 23 1999 | $18.52 | $18.62 | $18.45 | $18.47 | 1,497,900 |
December 22 1999 | $18.64 | $18.64 | $18.08 | $18.56 | 3,039,800 |
December 21 1999 | $18.62 | $18.80 | $18.56 | $18.70 | 2,236,200 |
December 20 1999 | $18.93 | $18.97 | $18.74 | $18.80 | 2,151,300 |
December 17 1999 | $19.18 | $19.38 | $18.95 | $19.14 | 3,910,300 |
December 16 1999 | $19.20 | $19.26 | $19.09 | $19.18 | 2,967,000 |
December 15 1999 | $18.72 | $18.87 | $18.66 | $18.78 | 2,670,300 |
December 14 1999 | $18.72 | $18.76 | $18.20 | $18.39 | 2,696,100 |
December 13 1999 | $18.72 | $18.83 | $18.52 | $18.56 | 2,256,600 |
December 10 1999 | $19.07 | $19.09 | $18.60 | $18.76 | 2,096,200 |
December 09 1999 | $18.85 | $19.14 | $18.74 | $19.01 | 2,485,600 |
December 08 1999 | $18.51 | $18.65 | $18.43 | $18.64 | 3,313,200 |
December 07 1999 | $18.39 | $18.45 | $18.22 | $18.33 | 2,981,200 |
December 06 1999 | $18.56 | $18.76 | $18.52 | $18.56 | 3,234,200 |
December 03 1999 | $18.66 | $18.72 | $18.31 | $18.41 | 2,901,700 |
December 02 1999 | $18.62 | $18.74 | $18.31 | $18.37 | 5,281,800 |
December 01 1999 | $18.25 | $19.10 | $18.25 | $19.03 | 6,758,300 |
November 30 1999 | $18.52 | $19.01 | $18.51 | $18.85 | 2,742,300 |
November 29 1999 | $19.03 | $19.05 | $18.74 | $18.83 | 3,372,100 |
November 26 1999 | $18.78 | $18.89 | $18.64 | $18.89 | 1,467,100 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
