BP PLC ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	33.200	33.330	33.008	33.184	26.681	7,418
2022-06-01	32.740	32.750	32.270	32.339	26.001	2,292
2022-05-31	33.030	33.192	32.700	32.837	26.402	1,341
2022-05-27	32.430	32.640	32.320	32.595	26.207	6,866
2022-05-26	32.570	32.880	32.560	32.837	26.402	3,211
2022-05-25	31.850	32.300	31.850	32.206	25.894	150,741
2022-05-24	31.760	31.960	31.610	31.834	25.595	144,330
2022-05-23	32.030	32.348	31.878	32.348	26.008	10,817
2022-05-20	31.370	31.720	30.770	31.207	25.092	294
2022-05-19	30.560	31.140	30.550	30.930	24.869	5,644
2022-05-18	31.880	32.050	31.110	31.455	25.290	29,862
2022-05-17	31.570	31.690	31.330	31.519	25.342	126,085
2022-05-16	30.620	31.230	30.610	30.755	24.728	8,485
2022-05-13	29.990	30.599	29.990	30.407	24.448	228,792
2022-05-12	29.810	29.810	29.080	29.357	23.604	27,565
2022-05-11	30.780	31.145	30.290	31.090	24.733	3,337
2022-05-10	30.200	30.350	29.320	29.917	23.801	855
2022-05-09	30.860	30.860	29.875	29.890	23.779	25,000
2022-05-06	31.720	31.760	31.375	31.621	25.157	949
2022-05-05	31.660	31.710	30.830	31.100	24.741	27,509
2022-05-04	31.550	31.610	31.150	31.196	24.819	5,072
2022-05-03	30.040	31.210	30.040	31.096	24.739	47,910
2022-04-29	29.365	29.495	29.208	29.495	23.465	10,670
2022-04-28	28.610	29.245	28.610	28.963	23.042	28,869
2022-04-27	28.278	28.752	28.275	28.390	22.586	2,425
2022-04-26	28.390	28.850	28.390	28.733	22.859	1,584
2022-04-25	28.815	28.815	27.945	28.136	22.384	3,039
2022-04-22	30.510	30.720	30.002	30.294	24.101	1,695
2022-04-21	31.620	31.710	31.028	31.521	25.077	112,466
2022-04-20	31.300	31.404	31.160	31.404	24.984	6,289
2022-04-19	31.340	31.720	31.248	31.260	24.869	13,767
2022-04-14	31.230	31.300	31.150	31.266	24.874	17
2022-04-13	31.080	31.170	31.020	31.085	24.730	181
2022-04-12	30.660	30.990	30.630	30.973	24.641	51,147
2022-04-11	30.440	30.460	29.930	30.255	24.070	2,874
2022-04-08	29.950	30.560	29.920	30.557	24.310	2,916
2022-04-07	29.890	30.000	29.350	29.588	23.539	793
2022-04-06	30.000	30.095	29.540	29.911	23.796	7,681
2022-04-05	30.110	30.265	29.860	30.166	23.999	1,975
2022-04-04	29.980	30.000	29.630	29.714	23.639	1,695
2022-04-01	29.540	29.845	29.480	29.803	23.710	632
2022-03-31	29.730	29.871	29.590	29.652	23.590	1,872
2022-03-30	29.950	30.300	29.900	30.254	24.069	432
2022-03-29	29.450	29.450	29.010	29.268	23.285	593
2022-03-28	30.212	31.130	29.850	29.903	23.790	12,197
2022-03-25	30.590	31.220	30.570	31.006	24.667	1,517
2022-03-24	30.990	31.040	30.610	30.787	24.493	1,680
2022-03-23	29.580	30.895	29.580	30.750	24.463	38,779
2022-03-22	29.729	29.830	29.530	29.539	23.500	1,727
2022-03-21	29.475	29.805	29.475	29.710	23.636	152,917
2022-03-18	28.690	28.820	28.440	28.478	22.656	2,750
2022-03-17	28.980	29.180	28.870	29.056	23.116	1,025
2022-03-16	28.390	28.585	28.210	28.339	22.545	13,434
2022-03-15	27.700	28.303	27.380	28.303	22.517	36,078
2022-03-14	27.900	28.058	27.530	27.910	22.204	3,103
2022-03-11	28.390	28.750	28.280	28.298	22.513	4,570
2022-03-10	28.870	29.060	28.570	28.633	22.779	5,140
2022-03-09	29.110	29.450	28.750	29.330	23.334	12,175
2022-03-08	29.470	30.270	29.200	29.892	23.781	72,316
2022-03-07	28.370	28.660	28.012	28.491	22.666	6,749

← NewerPage 19 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.5196 GBP
2026-05-15	0.4992 GBP
2026-02-20	0.4992 GBP
2025-11-14	0.4992 GBP
2025-08-15	0.4992 GBP
2025-05-16	0.4800 GBP
2025-02-21	0.4800 GBP
2024-11-08	0.4800 GBP
2024-08-09	0.4800 GBP
2024-05-16	0.4312 GBP
2024-02-15	0.4362 GBP
2023-11-09	0.4362 GBP
2023-08-10	0.4362 GBP
2023-05-11	0.3966 GBP
2023-02-16	0.3966 GBP
2022-11-09	0.3604 GBP
2022-08-11	0.3604 GBP
2022-05-12	0.3276 GBP
2022-02-17	0.3276 GBP
2021-11-10	0.3276 GBP
2021-08-12	0.3276 GBP
2021-05-06	0.3150 GBP
2021-02-18	0.3150 GBP
2020-11-05	0.3150 GBP
2020-08-13	0.3150 GBP
2020-05-08	0.6300 GBP
2020-02-13	0.6300 GBP
2019-11-07	0.6150 GBP
2019-08-08	0.6100 GBP
2019-05-09	0.6100 GBP
2019-02-14	0.6100 GBP

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