BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 1,989 |
| 2024-08-19 | 637.00 | 637.00 | 637.00 | 637.00 | 570.28 | 0 |
| 2024-08-16 | 637.00 | 637.00 | 637.00 | 637.00 | 570.28 | 0 |
| 2024-08-15 | 637.00 | 637.00 | 637.00 | 637.00 | 570.28 | 0 |
| 2024-08-14 | 637.00 | 637.00 | 637.00 | 637.00 | 570.28 | 0 |
| 2024-08-13 | 637.00 | 637.00 | 637.00 | 637.00 | 570.28 | 0 |
| 2024-08-12 | 637.00 | 637.00 | 637.00 | 637.00 | 570.28 | 0 |
| 2024-08-09 | 637.00 | 637.00 | 637.00 | 637.00 | 570.28 | 0 |
| 2024-08-08 | 631.05 | 637.00 | 631.05 | 637.00 | 562.20 | 105 |
| 2024-08-07 | 640.50 | 640.50 | 640.50 | 640.50 | 565.29 | 30 |
| 2024-08-06 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-08-05 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-08-02 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-08-01 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-07-31 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-07-30 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-07-29 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-07-26 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-07-25 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-07-24 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-07-23 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 0 |
| 2024-07-22 | 636.00 | 636.00 | 636.00 | 636.00 | 561.32 | 155 |
| 2024-07-19 | 629.00 | 629.00 | 629.00 | 629.00 | 555.14 | 0 |
| 2024-07-18 | 629.00 | 629.00 | 629.00 | 629.00 | 555.14 | 0 |
| 2024-07-17 | 628.30 | 629.00 | 628.30 | 629.00 | 555.14 | 1,681 |
| 2024-07-16 | 624.50 | 624.50 | 624.50 | 624.50 | 551.17 | 0 |
| 2024-07-15 | 624.50 | 624.50 | 624.50 | 624.50 | 551.17 | 0 |
| 2024-07-12 | 624.50 | 624.50 | 624.50 | 624.50 | 551.17 | 0 |
| 2024-07-11 | 624.50 | 624.50 | 624.50 | 624.50 | 551.17 | 0 |
| 2024-07-10 | 624.50 | 624.50 | 624.50 | 624.50 | 551.17 | 56 |
| 2024-07-09 | 633.00 | 633.00 | 633.00 | 633.00 | 558.67 | 169 |
| 2024-07-08 | 667.00 | 667.00 | 667.00 | 667.00 | 588.68 | 0 |
| 2024-07-05 | 667.00 | 667.00 | 667.00 | 667.00 | 588.68 | 0 |
| 2024-07-04 | 667.00 | 667.00 | 667.00 | 667.00 | 588.68 | 0 |
| 2024-07-03 | 667.00 | 667.00 | 667.00 | 667.00 | 588.68 | 153 |
| 2024-07-02 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-07-01 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-06-28 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-06-27 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-06-26 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 497 |
| 2024-06-25 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-06-24 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-06-21 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-06-20 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-06-19 | 640.00 | 640.00 | 640.00 | 640.00 | 564.85 | 0 |
| 2024-06-18 | 620.00 | 640.00 | 620.00 | 640.00 | 564.85 | 23 |
| 2024-06-17 | 643.75 | 643.75 | 643.75 | 643.75 | 568.16 | 0 |
| 2024-06-14 | 646.00 | 646.00 | 643.75 | 643.75 | 568.16 | 105 |
| 2024-06-13 | 650.00 | 650.00 | 650.00 | 650.00 | 573.68 | 769 |
| 2024-06-12 | 659.66 | 659.66 | 659.66 | 659.66 | 582.20 | 0 |
| 2024-06-11 | 659.66 | 659.66 | 659.66 | 659.66 | 582.20 | 0 |
| 2024-06-10 | 662.00 | 662.00 | 659.66 | 659.66 | 582.20 | 375 |
| 2024-06-07 | 649.00 | 649.00 | 649.00 | 649.00 | 572.79 | 156 |
| 2024-06-06 | 620.00 | 620.00 | 620.00 | 620.00 | 547.20 | 26 |
| 2024-06-05 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-06-04 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-06-03 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-05-31 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-05-30 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-05-29 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 8.8335 MXN |
| 2026-05-15 | 8.6614 MXN |
| 2026-02-20 | 8.5653 MXN |
| 2025-11-14 | 9.1404 MXN |
| 2025-08-15 | 9.3291 MXN |
| 2025-05-16 | 9.3854 MXN |
| 2025-02-21 | 9.7606 MXN |
| 2024-11-08 | 9.6590 MXN |
| 2024-08-09 | 9.0250 MXN |
| 2024-05-16 | 7.1980 MXN |
| 2024-02-15 | 7.3550 MXN |
| 2023-11-09 | 7.5402 MXN |
| 2023-08-10 | 7.3037 MXN |
| 2023-05-11 | 6.9085 MXN |
| 2023-02-16 | 7.2675 MXN |
| 2022-11-09 | 6.9624 MXN |
| 2022-08-11 | 7.0998 MXN |
| 2022-05-12 | 6.5464 MXN |
| 2022-02-17 | 6.5498 MXN |
| 2021-11-10 | 6.6017 MXN |
| 2021-08-12 | 6.4242 MXN |
| 2021-05-06 | 6.2594 MXN |
| 2021-02-18 | 6.3380 MXN |
| 2020-11-05 | 6.4268 MXN |
| 2020-08-13 | 6.9136 MXN |
| 2020-05-08 | 14.8028 MXN |
| 2020-02-13 | 11.6531 MXN |
| 2019-11-07 | 11.6873 MXN |
| 2019-08-08 | 0.6150 MXN |
| 2019-05-09 | 0.6150 MXN |
| 2019-02-14 | 0.6150 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.