BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	609.00	609.00	609.00	609.00	531.04	0
2024-02-27	609.00	609.00	609.00	609.00	531.04	0
2024-02-26	609.00	609.00	609.00	609.00	531.04	330
2024-02-23	610.00	610.00	605.33	605.33	527.84	1,630
2024-02-22	610.10	610.10	610.10	610.10	532.00	0
2024-02-21	610.10	610.10	610.10	610.10	532.00	0
2024-02-20	610.10	610.10	610.10	610.10	532.00	0
2024-02-19	610.10	610.10	610.10	610.10	532.00	0
2024-02-16	610.10	610.10	610.10	610.10	532.00	0
2024-02-15	610.10	610.10	610.10	610.10	532.00	0
2024-02-14	610.10	610.10	610.10	610.10	525.59	12,765
2024-02-13	623.00	623.00	623.00	623.00	536.70	0
2024-02-12	623.00	623.00	623.00	623.00	536.70	631
2024-02-09	624.00	624.00	624.00	624.00	537.56	0
2024-02-08	624.00	624.00	624.00	624.00	537.56	18
2024-02-07	602.00	602.00	602.00	602.00	518.61	0
2024-02-06	602.00	602.00	602.00	602.00	518.61	0
2024-02-02	602.00	602.00	602.00	602.00	518.61	0
2024-02-01	593.30	602.00	593.30	602.00	518.61	1,998
2024-01-31	593.30	593.30	593.30	593.30	511.12	0
2024-01-30	593.30	593.30	593.30	593.30	511.12	0
2024-01-29	593.30	593.30	593.30	593.30	511.12	0
2024-01-26	593.30	593.30	593.30	593.30	511.12	0
2024-01-25	593.30	593.30	593.30	593.30	511.12	0
2024-01-24	593.60	593.60	593.30	593.30	511.12	682
2024-01-23	600.80	600.80	600.80	600.80	517.58	0
2024-01-22	600.80	600.80	600.80	600.80	517.58	0
2024-01-19	600.80	600.80	600.80	600.80	517.58	0
2024-01-18	600.80	600.80	600.80	600.80	517.58	0
2024-01-17	600.80	600.80	600.80	600.80	517.58	0
2024-01-16	600.80	600.80	600.80	600.80	517.58	0
2024-01-15	600.80	600.80	600.80	600.80	517.58	0
2024-01-12	600.80	600.80	600.80	600.80	517.58	0
2024-01-11	600.80	600.80	600.80	600.80	517.58	0
2024-01-10	600.80	600.80	600.80	600.80	517.58	0
2024-01-09	600.80	600.80	600.80	600.80	517.58	0
2024-01-08	600.80	600.80	600.80	600.80	517.58	0
2024-01-05	600.80	600.80	600.80	600.80	517.58	0
2024-01-04	600.80	600.80	600.80	600.80	517.58	0
2024-01-03	600.80	600.80	600.80	600.80	517.58	0
2024-01-02	600.80	600.80	600.80	600.80	517.58	0
2023-12-29	600.80	600.80	600.80	600.80	517.58	0
2023-12-28	600.80	600.80	600.80	600.80	517.58	410
2023-12-27	608.00	608.00	608.00	608.00	523.78	0
2023-12-26	608.00	608.00	608.00	608.00	523.78	0
2023-12-22	608.00	608.00	608.00	608.00	523.78	0
2023-12-21	608.00	608.00	608.00	608.00	523.78	0
2023-12-20	604.50	608.00	604.50	608.00	523.78	62
2023-12-19	602.00	602.00	602.00	602.00	518.61	0
2023-12-18	602.00	602.00	602.00	602.00	518.61	0
2023-12-15	602.00	602.00	602.00	602.00	518.61	0
2023-12-14	602.00	602.00	602.00	602.00	518.61	5
2023-12-13	601.00	601.00	601.00	601.00	517.75	56
2023-12-11	610.00	610.00	610.00	610.00	525.50	0
2023-12-08	610.00	610.00	610.00	610.00	525.50	6
2023-12-07	603.60	603.60	560.00	560.00	482.43	760
2023-12-06	620.00	620.00	620.00	620.00	534.12	0
2023-12-05	620.00	620.00	620.00	620.00	534.12	6
2023-12-04	630.70	630.70	630.70	630.70	543.34	0
2023-12-01	630.70	630.70	630.70	630.70	543.34	0

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.