BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-05-27 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-05-24 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-05-23 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 0 |
| 2024-05-22 | 615.00 | 615.00 | 615.00 | 615.00 | 542.79 | 1,140 |
| 2024-05-21 | 619.99 | 619.99 | 619.99 | 619.99 | 547.19 | 0 |
| 2024-05-20 | 619.99 | 619.99 | 619.99 | 619.99 | 547.19 | 0 |
| 2024-05-17 | 619.99 | 619.99 | 619.99 | 619.99 | 547.19 | 0 |
| 2024-05-16 | 619.99 | 619.99 | 619.99 | 619.99 | 547.19 | 4,257 |
| 2024-05-15 | 600.00 | 600.00 | 600.00 | 600.00 | 523.20 | 0 |
| 2024-05-14 | 600.00 | 600.00 | 600.00 | 600.00 | 523.20 | 9 |
| 2024-05-13 | 639.95 | 640.05 | 639.95 | 639.96 | 558.04 | 4,082 |
| 2024-05-10 | 634.96 | 634.96 | 634.96 | 634.96 | 553.68 | 0 |
| 2024-05-09 | 634.96 | 634.96 | 634.96 | 634.96 | 553.68 | 0 |
| 2024-05-08 | 634.96 | 634.96 | 634.96 | 634.96 | 553.68 | 0 |
| 2024-05-07 | 634.96 | 634.96 | 634.96 | 634.96 | 553.68 | 12,162 |
| 2024-05-06 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-05-03 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-05-02 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-30 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-29 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 410 |
| 2024-04-26 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-25 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-24 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-23 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-22 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-19 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-18 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-17 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-16 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-15 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 0 |
| 2024-04-12 | 669.75 | 669.75 | 669.75 | 669.75 | 584.02 | 10,268 |
| 2024-04-11 | 637.00 | 637.00 | 637.00 | 637.00 | 555.46 | 0 |
| 2024-04-10 | 637.00 | 637.00 | 637.00 | 637.00 | 555.46 | 0 |
| 2024-04-09 | 637.00 | 637.00 | 637.00 | 637.00 | 555.46 | 0 |
| 2024-04-08 | 638.01 | 638.01 | 637.00 | 637.00 | 555.46 | 27,976 |
| 2024-04-05 | 635.50 | 635.50 | 635.50 | 635.50 | 554.15 | 0 |
| 2024-04-04 | 635.50 | 635.50 | 635.50 | 635.50 | 554.15 | 0 |
| 2024-04-03 | 635.50 | 635.50 | 635.50 | 635.50 | 554.15 | 18 |
| 2024-04-02 | 635.50 | 635.50 | 635.50 | 635.50 | 554.15 | 164 |
| 2024-04-01 | 548.55 | 548.55 | 548.55 | 548.55 | 478.33 | 0 |
| 2024-03-27 | 548.55 | 548.55 | 548.55 | 548.55 | 478.33 | 0 |
| 2024-03-26 | 548.55 | 548.55 | 548.55 | 548.55 | 478.33 | 0 |
| 2024-03-25 | 548.55 | 548.55 | 548.55 | 548.55 | 478.33 | 0 |
| 2024-03-22 | 548.55 | 548.55 | 548.55 | 548.55 | 478.33 | 0 |
| 2024-03-21 | 548.55 | 548.55 | 548.55 | 548.55 | 478.33 | 0 |
| 2024-03-20 | 630.00 | 630.00 | 548.55 | 548.55 | 478.33 | 2,087 |
| 2024-03-19 | 623.00 | 623.00 | 623.00 | 623.00 | 543.25 | 14 |
| 2024-03-15 | 623.00 | 623.00 | 623.00 | 623.00 | 543.25 | 0 |
| 2024-03-14 | 623.00 | 623.00 | 623.00 | 623.00 | 543.25 | 140 |
| 2024-03-13 | 611.00 | 611.00 | 611.00 | 611.00 | 532.79 | 0 |
| 2024-03-12 | 611.00 | 611.00 | 611.00 | 611.00 | 532.79 | 0 |
| 2024-03-11 | 611.00 | 611.00 | 611.00 | 611.00 | 532.79 | 0 |
| 2024-03-08 | 611.00 | 611.00 | 611.00 | 611.00 | 532.79 | 0 |
| 2024-03-07 | 611.00 | 611.00 | 611.00 | 611.00 | 532.79 | 294 |
| 2024-03-06 | 606.00 | 606.00 | 606.00 | 606.00 | 528.43 | 0 |
| 2024-03-05 | 606.00 | 606.00 | 606.00 | 606.00 | 528.43 | 0 |
| 2024-03-04 | 606.00 | 606.00 | 606.00 | 606.00 | 528.43 | 41 |
| 2024-03-01 | 609.00 | 609.00 | 609.00 | 609.00 | 531.04 | 0 |
| 2024-02-29 | 609.00 | 609.00 | 609.00 | 609.00 | 531.04 | 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.