BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 586.00 | 586.00 | 586.00 | 586.00 | 462.81 | 14 |
| 2022-01-06 | 586.00 | 586.00 | 586.00 | 586.00 | 462.81 | 0 |
| 2022-01-05 | 585.00 | 586.00 | 585.00 | 586.00 | 462.81 | 110 |
| 2022-01-04 | 580.00 | 580.00 | 580.00 | 580.00 | 458.07 | 0 |
| 2022-01-03 | 580.00 | 580.00 | 580.00 | 580.00 | 458.07 | 0 |
| 2021-12-31 | 580.00 | 580.00 | 580.00 | 580.00 | 458.07 | 0 |
| 2021-12-30 | 580.00 | 580.00 | 580.00 | 580.00 | 458.07 | 89 |
| 2021-12-29 | 580.00 | 580.00 | 580.00 | 580.00 | 458.07 | 0 |
| 2021-12-28 | 580.00 | 580.00 | 580.00 | 580.00 | 458.07 | 10 |
| 2021-12-27 | 579.80 | 579.80 | 579.80 | 579.80 | 457.91 | 21 |
| 2021-12-24 | 564.00 | 564.00 | 564.00 | 564.00 | 445.43 | 0 |
| 2021-12-23 | 564.00 | 564.00 | 564.00 | 564.00 | 445.43 | 60 |
| 2021-12-22 | 530.00 | 530.00 | 530.00 | 530.00 | 418.58 | 0 |
| 2021-12-21 | 530.00 | 530.00 | 530.00 | 530.00 | 418.58 | 0 |
| 2021-12-20 | 529.48 | 530.00 | 529.48 | 530.00 | 418.58 | 553 |
| 2021-12-17 | 566.00 | 566.00 | 566.00 | 566.00 | 447.01 | 0 |
| 2021-12-16 | 566.00 | 566.00 | 566.00 | 566.00 | 447.01 | 1,500 |
| 2021-12-15 | 566.08 | 566.08 | 566.08 | 566.08 | 447.07 | 8 |
| 2021-12-14 | 566.08 | 566.08 | 566.08 | 566.08 | 447.07 | 30,064 |
| 2021-12-13 | 570.00 | 570.00 | 570.00 | 570.00 | 450.17 | 0 |
| 2021-12-10 | 569.99 | 570.00 | 569.99 | 570.00 | 450.17 | 37 |
| 2021-12-09 | 570.00 | 570.00 | 567.00 | 568.50 | 448.99 | 132 |
| 2021-12-08 | 576.00 | 576.00 | 576.00 | 576.00 | 454.91 | 6 |
| 2021-12-07 | 578.69 | 578.69 | 578.69 | 578.69 | 457.03 | 0 |
| 2021-12-06 | 578.69 | 578.69 | 578.69 | 578.69 | 457.03 | 0 |
| 2021-12-03 | 556.00 | 578.69 | 556.00 | 578.69 | 457.03 | 35 |
| 2021-12-02 | 556.00 | 556.00 | 556.00 | 556.00 | 439.11 | 245 |
| 2021-12-01 | 562.00 | 562.00 | 545.00 | 552.00 | 435.95 | 69 |
| 2021-11-30 | 557.98 | 557.98 | 557.98 | 557.98 | 440.68 | 17 |
| 2021-11-29 | 557.98 | 557.98 | 557.98 | 557.98 | 440.68 | 0 |
| 2021-11-26 | 557.98 | 557.98 | 557.98 | 557.98 | 440.68 | 15 |
| 2021-11-25 | 584.05 | 584.05 | 584.05 | 584.05 | 461.27 | 0 |
| 2021-11-24 | 590.42 | 590.42 | 584.05 | 584.05 | 461.27 | 205 |
| 2021-11-23 | 565.00 | 565.00 | 565.00 | 565.00 | 446.22 | 0 |
| 2021-11-22 | 565.00 | 565.00 | 565.00 | 565.00 | 446.22 | 0 |
| 2021-11-19 | 565.00 | 565.00 | 565.00 | 565.00 | 446.22 | 0 |
| 2021-11-18 | 565.00 | 565.00 | 565.00 | 565.00 | 446.22 | 31 |
| 2021-11-17 | 570.48 | 570.48 | 565.00 | 565.00 | 446.22 | 5,670 |
| 2021-11-16 | 563.00 | 563.00 | 563.00 | 563.00 | 444.64 | 0 |
| 2021-11-12 | 563.00 | 563.00 | 563.00 | 563.00 | 444.64 | 81 |
| 2021-11-11 | 563.00 | 563.00 | 563.00 | 563.00 | 444.64 | 109 |
| 2021-11-10 | 561.00 | 566.12 | 561.00 | 566.12 | 447.11 | 275 |
| 2021-11-09 | 566.08 | 566.08 | 566.08 | 566.08 | 441.86 | 0 |
| 2021-11-08 | 567.21 | 567.64 | 566.08 | 566.08 | 441.86 | 139 |
| 2021-11-05 | 567.21 | 567.21 | 567.21 | 567.21 | 442.74 | 27 |
| 2021-11-04 | 564.00 | 564.00 | 564.00 | 564.00 | 440.24 | 454 |
| 2021-11-03 | 584.00 | 584.00 | 564.00 | 564.00 | 440.24 | 2,023 |
| 2021-11-01 | 612.30 | 612.30 | 612.30 | 612.30 | 477.94 | 16 |
| 2021-10-29 | 591.40 | 591.40 | 591.40 | 591.40 | 461.62 | 1,600 |
| 2021-10-28 | 580.00 | 580.00 | 580.00 | 580.00 | 452.73 | 24 |
| 2021-10-27 | 560.75 | 560.75 | 560.75 | 560.75 | 437.70 | 15 |
| 2021-10-26 | 599.50 | 599.50 | 599.50 | 599.50 | 467.95 | 28 |
| 2021-10-25 | 599.35 | 599.35 | 599.35 | 599.35 | 467.83 | 3,305 |
| 2021-10-22 | 591.50 | 591.50 | 591.50 | 591.50 | 461.70 | 29 |
| 2021-10-21 | 596.56 | 596.56 | 596.56 | 596.56 | 465.65 | 360 |
| 2021-10-20 | 605.00 | 607.00 | 605.00 | 605.00 | 472.24 | 117 |
| 2021-10-19 | 602.50 | 602.50 | 602.50 | 602.50 | 470.29 | 195 |
| 2021-10-18 | 603.89 | 603.89 | 603.89 | 603.89 | 471.37 | 0 |
| 2021-10-15 | 615.00 | 615.00 | 600.00 | 603.89 | 471.37 | 79 |
| 2021-10-14 | 599.00 | 599.00 | 599.00 | 599.00 | 467.56 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
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.