bp stock price 1999

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.