BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	577.00	577.00	577.00	577.00	465.12	11
2022-06-29	587.50	587.50	587.50	587.50	473.58	5
2022-06-28	587.50	587.50	587.50	587.50	473.58	0
2022-06-27	587.50	587.50	587.50	587.50	473.58	0
2022-06-24	587.50	587.50	587.50	587.50	473.58	0
2022-06-23	587.50	587.50	587.50	587.50	473.58	0
2022-06-22	587.50	587.50	587.50	587.50	473.58	0
2022-06-21	587.50	587.50	587.50	587.50	473.58	31
2022-06-20	600.00	600.00	600.00	600.00	483.66	0
2022-06-17	600.00	600.00	600.00	600.00	483.66	180
2022-06-16	601.75	601.75	601.75	601.75	485.07	161
2022-06-15	627.00	627.00	627.00	627.00	505.42	0
2022-06-14	627.00	627.00	627.00	627.00	505.42	0
2022-06-13	635.00	635.00	627.00	627.00	505.42	996
2022-06-10	662.98	662.98	662.98	662.98	534.42	0
2022-06-09	662.98	662.98	662.98	662.98	534.42	184
2022-06-08	665.14	668.00	665.14	668.00	538.47	471
2022-06-07	649.00	649.00	649.00	649.00	523.15	0
2022-06-06	650.02	650.02	649.00	649.00	523.15	204
2022-06-03	637.00	637.00	637.00	637.00	513.48	0
2022-06-02	637.00	637.00	637.00	637.00	513.48	0
2022-06-01	637.00	637.00	637.00	637.00	513.48	0
2022-05-31	637.00	637.00	637.00	637.00	513.48	0
2022-05-30	637.00	637.00	637.00	637.00	513.48	0
2022-05-27	637.00	637.00	637.00	637.00	513.48	56
2022-05-26	630.00	630.00	630.00	630.00	507.84	0
2022-05-25	630.00	630.00	630.00	630.00	507.84	11
2022-05-24	627.95	627.95	627.95	627.95	506.19	18
2022-05-23	620.34	638.17	620.34	638.17	514.42	541
2022-05-20	611.00	617.00	611.00	617.00	497.36	29
2022-05-19	618.00	618.00	618.00	618.00	498.17	50
2022-05-18	617.00	617.00	617.00	617.00	497.36	0
2022-05-17	617.00	617.00	617.00	617.00	497.36	0
2022-05-16	617.00	617.00	617.00	617.00	497.36	0
2022-05-13	617.00	617.00	617.00	617.00	497.36	46
2022-05-12	617.79	617.79	617.79	617.79	498.00	0
2022-05-11	625.00	625.00	617.79	617.79	492.72	37
2022-05-10	604.15	604.15	604.15	604.15	481.84	557
2022-05-09	611.06	611.06	611.06	611.06	487.35	33,001
2022-05-06	632.95	632.95	632.95	632.95	504.81	0
2022-05-05	615.00	632.95	615.00	632.95	504.81	278
2022-05-04	633.36	633.36	633.00	633.00	504.85	96
2022-05-03	631.00	631.00	625.00	627.00	500.06	85
2022-05-02	585.63	589.00	582.00	588.75	469.56	101
2022-04-29	585.63	585.63	585.63	585.63	467.07	0
2022-04-28	585.63	585.63	585.63	585.63	467.07	17
2022-04-27	581.25	582.00	581.25	582.00	464.18	148
2022-04-26	630.18	630.18	630.18	630.18	502.60	0
2022-04-25	630.18	630.18	630.18	630.18	502.60	0
2022-04-22	630.18	630.18	630.18	630.18	502.60	0
2022-04-21	636.85	636.85	616.66	630.18	502.60	514
2022-04-20	610.00	610.00	610.00	610.00	486.51	0
2022-04-19	610.00	610.00	610.00	610.00	486.51	0
2022-04-18	610.00	610.00	610.00	610.00	486.51	0
2022-04-13	610.00	610.00	610.00	610.00	486.51	0
2022-04-12	605.00	610.00	605.00	610.00	486.51	225
2022-04-11	590.00	590.00	590.00	590.00	470.56	0
2022-04-08	590.00	590.00	590.00	590.00	470.56	0
2022-04-07	590.00	590.00	590.00	590.00	470.56	70
2022-04-06	598.25	599.00	596.61	596.61	475.83	89

← NewerPage 19 of 21 · 1,260 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.