The highest closing price for BP PLC ADR (BP) last month was $32.61, on October 7. It was down 6.3% for the month. The latest price is $29.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $28.71 | $29.02 | $28.55 | $28.89 | 11,202,800 |
October 30 2024 | $28.78 | $29.05 | $28.54 | $28.56 | 21,972,800 |
October 29 2024 | $29.43 | $29.45 | $28.89 | $28.89 | 21,578,400 |
October 28 2024 | $30.29 | $30.64 | $30.23 | $30.56 | 11,988,800 |
October 25 2024 | $31.10 | $31.18 | $30.87 | $31.02 | 4,478,400 |
October 24 2024 | $31.06 | $31.14 | $30.59 | $30.80 | 5,995,700 |
October 23 2024 | $30.87 | $30.96 | $30.58 | $30.81 | 6,288,700 |
October 22 2024 | $30.99 | $31.17 | $30.92 | $31.08 | 4,391,300 |
October 21 2024 | $31.23 | $31.36 | $30.95 | $30.97 | 6,852,100 |
October 18 2024 | $30.89 | $30.91 | $30.60 | $30.83 | 4,465,100 |
October 17 2024 | $30.55 | $30.85 | $30.48 | $30.82 | 8,123,200 |
October 16 2024 | $30.58 | $30.64 | $30.34 | $30.44 | 6,393,800 |
October 15 2024 | $30.36 | $30.60 | $30.21 | $30.25 | 13,178,000 |
October 14 2024 | $31.39 | $31.60 | $31.33 | $31.48 | 5,522,700 |
October 11 2024 | $31.56 | $31.82 | $31.53 | $31.60 | 7,455,500 |
October 10 2024 | $31.64 | $31.89 | $31.44 | $31.83 | 5,886,200 |
October 09 2024 | $31.17 | $31.57 | $31.09 | $31.47 | 6,035,200 |
October 08 2024 | $31.94 | $31.96 | $31.36 | $31.52 | 9,039,100 |
October 07 2024 | $32.57 | $32.76 | $32.49 | $32.61 | 5,836,800 |
October 04 2024 | $32.13 | $32.53 | $31.98 | $32.36 | 10,106,100 |
October 03 2024 | $31.53 | $32.02 | $31.38 | $31.95 | 10,752,900 |
October 02 2024 | $32.07 | $32.12 | $31.64 | $31.86 | 7,982,300 |
October 01 2024 | $30.85 | $31.76 | $30.79 | $31.58 | 13,696,100 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
