BP PLC ADR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	26.600	27.130	26.330	26.876	21.168	8,499
2021-12-01	26.940	26.940	26.070	26.600	20.951	17,989
2021-11-30	25.880	26.245	25.740	25.834	20.348	11,973
2021-11-29	26.400	26.640	26.143	26.143	20.591	37,024
2021-11-26	25.740	25.965	25.418	25.418	20.020	14,403
2021-11-24	27.250	27.690	27.250	27.553	21.702	23,049
2021-11-23	27.050	27.450	27.050	27.225	21.443	49,688
2021-11-22	26.220	26.890	26.118	26.886	21.176	83,039
2021-11-19	26.330	26.488	26.100	26.370	20.770	4,358
2021-11-18	27.240	27.310	26.922	27.207	21.429	138,134
2021-11-17	27.670	27.848	27.460	27.629	21.762	64,907
2021-11-16	27.960	27.960	27.670	27.744	21.852	222,616
2021-11-15	27.410	27.578	27.080	27.526	21.681	309,724
2021-11-12	27.320	27.510	27.260	27.398	21.580	426,200
2021-11-11	27.550	27.810	27.460	27.729	21.840	19,902
2021-11-10	28.000	28.116	27.372	28.116	22.145	4,907
2021-11-09	28.160	28.160	27.760	28.007	21.801	10,783
2021-11-08	28.090	28.285	27.890	28.095	21.869	22,715
2021-11-05	27.800	27.957	27.650	27.957	21.762	17,622
2021-11-04	27.730	27.730	27.200	27.484	21.394	7,590
2021-11-03	27.475	27.540	27.255	27.445	21.363	12,242
2021-11-02	28.362	28.400	27.962	28.171	21.929	10,759
2021-11-01	29.200	29.370	29.100	29.295	22.804	13,987
2021-10-29	28.980	29.100	28.640	28.802	22.420	2,328
2021-10-28	29.100	29.180	28.940	29.148	22.689	9,121
2021-10-27	29.260	29.690	29.170	29.422	22.903	11,910
2021-10-26	29.760	29.830	29.440	29.722	23.137	12,001
2021-10-25	29.850	29.905	29.570	29.796	23.194	5,202
2021-10-22	29.440	29.560	29.205	29.336	22.835	1,407
2021-10-21	29.900	29.970	29.295	29.537	22.992	16,093
2021-10-20	29.780	30.280	29.750	30.097	23.428	316,652

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.