BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	684.22	684.22	684.22	684.22	563.97	6,000
2022-12-20	673.00	673.00	673.00	673.00	554.72	211
2022-12-19	685.00	685.00	685.00	685.00	564.62	0
2022-12-16	685.00	685.00	685.00	685.00	564.62	0
2022-12-15	685.00	685.00	685.00	685.00	564.62	0
2022-12-14	685.00	685.00	685.00	685.00	564.62	0
2022-12-13	685.00	685.00	685.00	685.00	564.62	8
2022-12-09	694.00	694.00	667.51	667.51	550.20	14
2022-12-08	694.00	694.00	694.00	694.00	572.03	0
2022-12-07	694.00	694.00	694.00	694.00	572.03	0
2022-12-06	694.00	694.00	694.00	694.00	572.03	29
2022-12-05	700.00	700.00	700.00	700.00	576.98	565
2022-12-02	683.00	683.00	683.00	683.00	562.97	33
2022-12-01	687.00	687.00	687.00	687.00	566.26	0
2022-11-30	696.00	696.00	687.00	687.00	566.26	18
2022-11-29	665.00	665.00	665.00	665.00	548.13	15
2022-11-28	662.00	662.00	662.00	662.00	545.66	0
2022-11-25	662.00	662.00	662.00	662.00	545.66	0
2022-11-24	662.00	662.00	662.00	662.00	545.66	0
2022-11-23	662.00	662.00	662.00	662.00	545.66	0
2022-11-22	662.00	662.00	662.00	662.00	545.66	0
2022-11-18	662.00	662.00	662.00	662.00	545.66	0
2022-11-17	662.00	662.00	662.00	662.00	545.66	0
2022-11-16	662.00	662.00	662.00	662.00	545.66	547
2022-11-15	635.85	635.85	635.85	635.85	524.10	0
2022-11-14	635.85	635.85	635.85	635.85	524.10	0
2022-11-11	635.85	635.85	635.85	635.85	524.10	0
2022-11-10	635.85	635.85	635.85	635.85	524.10	150
2022-11-09	656.00	656.00	656.00	656.00	540.71	0
2022-11-08	656.00	656.00	656.00	656.00	534.97	7
2022-11-07	652.50	652.50	652.50	652.50	532.12	0
2022-11-04	652.50	652.50	652.50	652.50	532.12	0
2022-11-03	652.50	652.50	652.50	652.50	532.12	0
2022-11-01	652.50	652.50	652.50	652.50	532.12	0
2022-10-31	652.50	652.50	652.50	652.50	532.12	0
2022-10-28	652.50	652.50	652.50	652.50	532.12	2,800
2022-10-27	637.55	637.55	637.55	637.55	519.93	0
2022-10-26	637.55	637.55	637.55	637.55	519.93	0
2022-10-25	637.55	637.55	637.55	637.55	519.93	0
2022-10-24	637.55	637.55	637.55	637.55	519.93	22,310
2022-10-21	605.83	605.83	605.83	605.83	494.06	0
2022-10-20	605.83	605.83	605.83	605.83	494.06	0
2022-10-19	605.83	605.83	605.83	605.83	494.06	0
2022-10-18	605.83	605.83	605.83	605.83	494.06	117
2022-10-17	599.84	599.84	599.84	599.84	489.17	0
2022-10-14	599.84	599.84	599.84	599.84	489.17	0
2022-10-13	599.84	599.84	599.84	599.84	489.17	0
2022-10-12	599.84	599.84	599.84	599.84	489.17	113
2022-10-11	626.16	626.16	626.16	626.16	510.64	0
2022-10-10	626.16	626.16	626.16	626.16	510.64	0
2022-10-07	626.16	626.16	626.16	626.16	510.64	774
2022-10-06	620.00	620.00	620.00	620.00	505.61	41
2022-10-05	620.00	620.00	620.00	620.00	505.61	0
2022-10-04	620.00	620.00	620.00	620.00	505.61	0
2022-10-03	620.00	620.00	620.00	620.00	505.61	0
2022-09-30	620.00	620.00	620.00	620.00	505.61	0
2022-09-29	620.00	620.00	620.00	620.00	505.61	0
2022-09-28	620.00	620.00	620.00	620.00	505.61	0
2022-09-27	620.00	620.00	620.00	620.00	505.61	0
2022-09-26	620.00	620.00	620.00	620.00	505.61	0

← NewerPage 17 of 21 · 1,256 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.