BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	595.00	595.00	594.00	594.00	473.75	15
2022-04-04	595.08	595.08	595.08	595.08	474.61	10
2022-04-01	589.26	589.26	589.26	589.26	469.97	73
2022-03-31	590.65	590.65	580.01	580.01	462.59	97
2022-03-30	592.03	592.03	592.03	592.03	472.17	51
2022-03-29	604.00	604.00	583.00	583.00	464.97	198
2022-03-28	604.00	604.00	604.00	604.00	481.72	25
2022-03-25	621.80	621.80	621.80	621.80	495.92	0
2022-03-24	621.80	621.80	621.80	621.80	495.92	0
2022-03-23	622.50	622.50	604.81	621.80	495.92	253
2022-03-22	596.60	596.60	596.60	596.60	475.82	22
2022-03-18	595.00	595.00	595.00	595.00	474.54	0
2022-03-17	602.13	602.13	595.00	595.00	474.54	14,990
2022-03-16	591.44	591.44	591.44	591.44	471.70	2,002
2022-03-15	575.00	575.00	575.00	575.00	458.59	35
2022-03-14	601.34	601.34	601.34	601.34	479.60	0
2022-03-11	601.34	601.34	601.34	601.34	479.60	0
2022-03-10	601.34	601.34	601.34	601.34	479.60	0
2022-03-09	609.85	611.03	601.34	601.34	479.60	289
2022-03-08	644.75	644.75	611.00	633.00	504.85	218
2022-03-07	580.00	610.00	580.00	610.00	486.51	156
2022-03-04	585.00	585.00	579.00	581.00	463.38	150
2022-03-03	603.00	603.00	590.00	590.00	470.56	100
2022-03-02	585.50	585.50	585.50	585.50	466.97	0
2022-03-01	596.00	596.00	585.50	585.50	466.97	515
2022-02-28	587.31	624.99	587.31	600.00	478.53	844
2022-02-25	607.16	624.57	607.16	624.56	498.12	99
2022-02-24	620.00	620.00	590.00	590.00	470.56	25
2022-02-23	635.00	636.00	631.00	631.00	503.26	235
2022-02-22	642.23	642.23	618.81	618.81	493.53	19,744
2022-02-21	671.55	671.55	671.55	671.55	535.60	0
2022-02-18	671.55	671.55	671.55	671.55	535.60	0
2022-02-17	671.55	671.55	671.55	671.55	535.60	0
2022-02-16	671.55	671.55	671.55	671.55	530.37	300
2022-02-15	680.00	680.00	680.00	680.00	537.05	0
2022-02-14	680.00	680.00	680.00	680.00	537.05	0
2022-02-11	680.00	680.00	680.00	680.00	537.05	0
2022-02-10	685.00	685.00	680.00	680.00	537.05	781
2022-02-09	682.00	682.00	682.00	682.00	538.63	0
2022-02-08	690.00	690.00	681.00	682.00	538.63	595
2022-02-04	655.00	655.00	655.00	655.00	517.30	0
2022-02-03	655.00	655.00	655.00	655.00	517.30	0
2022-02-02	655.00	655.00	655.00	655.00	517.30	7
2022-02-01	642.00	642.00	642.00	642.00	507.03	0
2022-01-31	642.00	642.00	642.00	642.00	507.03	0
2022-01-28	649.75	649.75	642.00	642.00	507.03	138
2022-01-27	655.00	655.00	655.00	655.00	517.30	0
2022-01-26	655.00	655.00	655.00	655.00	517.30	770
2022-01-25	631.27	631.27	631.27	631.27	498.56	49
2022-01-24	605.00	610.00	605.00	610.00	481.76	121
2022-01-21	655.00	655.00	655.00	655.00	517.30	0
2022-01-20	655.00	655.00	655.00	655.00	517.30	0
2022-01-19	655.00	655.00	655.00	655.00	517.30	0
2022-01-18	647.53	655.00	647.53	655.00	517.30	273
2022-01-17	604.50	604.50	604.50	604.50	477.42	0
2022-01-14	604.50	604.50	604.50	604.50	477.42	0
2022-01-13	639.00	639.00	604.50	604.50	477.42	92
2022-01-12	630.00	635.00	630.00	635.00	501.51	1,510
2022-01-11	603.00	603.00	603.00	603.00	476.23	25
2022-01-10	600.00	600.00	600.00	600.00	473.86	10

← NewerPage 20 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.