The highest closing price for BP PLC ADR (BP) last month was $33.14, on October 7. It was down 6.3% for the month. The latest price is $30.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $29.17 | $29.49 | $29.01 | $29.36 | 11,202,830 |
October 30 2024 | $29.24 | $29.52 | $29.00 | $29.02 | 21,972,770 |
October 29 2024 | $29.90 | $29.92 | $29.36 | $29.36 | 21,578,381 |
October 28 2024 | $30.78 | $31.13 | $30.72 | $31.05 | 11,988,840 |
October 25 2024 | $31.60 | $31.68 | $31.37 | $31.52 | 4,478,385 |
October 24 2024 | $31.56 | $31.64 | $31.08 | $31.30 | 5,995,700 |
October 23 2024 | $31.37 | $31.46 | $31.07 | $31.31 | 6,288,700 |
October 22 2024 | $31.49 | $31.67 | $31.42 | $31.58 | 4,391,300 |
October 21 2024 | $31.73 | $31.86 | $31.45 | $31.47 | 6,852,100 |
October 18 2024 | $31.39 | $31.41 | $31.09 | $31.33 | 4,465,100 |
October 17 2024 | $31.04 | $31.35 | $30.97 | $31.32 | 8,123,200 |
October 16 2024 | $31.07 | $31.13 | $30.83 | $30.93 | 6,393,800 |
October 15 2024 | $30.85 | $31.09 | $30.70 | $30.74 | 13,178,000 |
October 14 2024 | $31.90 | $32.11 | $31.83 | $31.99 | 5,522,700 |
October 11 2024 | $32.07 | $32.33 | $32.04 | $32.11 | 7,455,500 |
October 10 2024 | $32.15 | $32.40 | $31.95 | $32.34 | 5,886,200 |
October 09 2024 | $31.67 | $32.08 | $31.59 | $31.98 | 6,035,200 |
October 08 2024 | $32.45 | $32.47 | $31.86 | $32.03 | 9,039,100 |
October 07 2024 | $33.09 | $33.29 | $33.01 | $33.14 | 5,836,800 |
October 04 2024 | $32.65 | $33.05 | $32.49 | $32.88 | 10,106,100 |
October 03 2024 | $32.04 | $32.54 | $31.89 | $32.46 | 10,752,900 |
October 02 2024 | $32.59 | $32.64 | $32.15 | $32.37 | 7,982,300 |
October 01 2024 | $31.35 | $32.27 | $31.29 | $32.09 | 13,696,100 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
