BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 590.00 | 590.00 | 590.00 | 590.00 | 544.56 | 200 |
| 2025-05-13 | 559.35 | 559.35 | 559.35 | 559.35 | 516.27 | 0 |
| 2025-05-12 | 559.35 | 559.35 | 559.35 | 559.35 | 516.27 | 0 |
| 2025-05-09 | 559.35 | 559.35 | 559.35 | 559.35 | 516.27 | 163 |
| 2025-05-08 | 560.00 | 560.00 | 560.00 | 560.00 | 516.87 | 0 |
| 2025-05-07 | 560.00 | 560.00 | 560.00 | 560.00 | 516.87 | 5 |
| 2025-05-06 | 560.00 | 560.00 | 560.00 | 560.00 | 516.87 | 5 |
| 2025-05-05 | 535.00 | 535.00 | 535.00 | 535.00 | 493.80 | 0 |
| 2025-05-02 | 535.00 | 535.00 | 535.00 | 535.00 | 493.80 | 0 |
| 2025-04-30 | 537.00 | 537.00 | 535.00 | 535.00 | 493.80 | 1,762 |
| 2025-04-29 | 547.00 | 547.00 | 547.00 | 547.00 | 504.87 | 299 |
| 2025-04-28 | 575.00 | 575.00 | 566.10 | 566.10 | 522.50 | 305 |
| 2025-04-25 | 570.00 | 570.00 | 570.00 | 570.00 | 526.10 | 0 |
| 2025-04-24 | 570.00 | 570.00 | 570.00 | 570.00 | 526.10 | 0 |
| 2025-04-23 | 570.00 | 570.00 | 570.00 | 570.00 | 526.10 | 173 |
| 2025-04-22 | 568.00 | 568.00 | 568.00 | 568.00 | 524.25 | 402 |
| 2025-04-21 | 543.66 | 543.66 | 543.66 | 543.66 | 501.79 | 10 |
| 2025-04-16 | 543.66 | 543.66 | 543.66 | 543.66 | 501.79 | 0 |
| 2025-04-15 | 543.66 | 543.66 | 543.66 | 543.66 | 501.79 | 11 |
| 2025-04-14 | 535.00 | 535.00 | 535.00 | 535.00 | 493.80 | 0 |
| 2025-04-11 | 535.00 | 535.00 | 535.00 | 535.00 | 493.80 | 200 |
| 2025-04-10 | 565.00 | 565.00 | 565.00 | 565.00 | 521.49 | 0 |
| 2025-04-09 | 565.00 | 565.00 | 565.00 | 565.00 | 521.49 | 0 |
| 2025-04-08 | 565.00 | 565.00 | 565.00 | 565.00 | 521.49 | 0 |
| 2025-04-07 | 565.00 | 565.00 | 565.00 | 565.00 | 521.49 | 325 |
| 2025-04-04 | 590.00 | 590.00 | 582.00 | 582.00 | 537.18 | 175 |
| 2025-04-03 | 682.57 | 682.57 | 682.57 | 682.57 | 630.00 | 0 |
| 2025-04-02 | 682.57 | 682.57 | 682.57 | 682.57 | 630.00 | 0 |
| 2025-04-01 | 682.57 | 682.57 | 682.57 | 682.57 | 630.00 | 0 |
| 2025-03-31 | 682.57 | 682.57 | 682.57 | 682.57 | 630.00 | 0 |
| 2025-03-28 | 682.57 | 682.57 | 682.57 | 682.57 | 630.00 | 0 |
| 2025-03-27 | 682.57 | 682.57 | 682.57 | 682.57 | 630.00 | 0 |
| 2025-03-26 | 682.57 | 682.57 | 682.57 | 682.57 | 630.00 | 0 |
| 2025-03-25 | 682.57 | 682.57 | 682.57 | 682.57 | 630.00 | 0 |
| 2025-03-24 | 686.00 | 686.00 | 682.57 | 682.57 | 630.00 | 13 |
| 2025-03-21 | 697.50 | 697.50 | 697.50 | 697.50 | 643.78 | 0 |
| 2025-03-20 | 697.50 | 697.50 | 697.50 | 697.50 | 643.78 | 100 |
| 2025-03-19 | 689.73 | 689.73 | 689.73 | 689.73 | 636.61 | 5,146 |
| 2025-03-18 | 664.00 | 664.00 | 664.00 | 664.00 | 612.86 | 0 |
| 2025-03-14 | 660.00 | 664.00 | 660.00 | 664.00 | 612.86 | 900 |
| 2025-03-13 | 642.00 | 642.00 | 642.00 | 642.00 | 592.55 | 43 |
| 2025-03-12 | 653.00 | 653.00 | 653.00 | 653.00 | 602.71 | 50 |
| 2025-03-11 | 648.50 | 648.50 | 648.50 | 648.50 | 598.55 | 0 |
| 2025-03-10 | 648.50 | 648.50 | 648.50 | 648.50 | 598.55 | 0 |
| 2025-03-07 | 648.50 | 648.50 | 648.50 | 648.50 | 598.55 | 100 |
| 2025-03-06 | 646.00 | 646.00 | 646.00 | 646.00 | 596.25 | 0 |
| 2025-03-05 | 646.00 | 646.00 | 646.00 | 646.00 | 596.25 | 101 |
| 2025-03-04 | 652.00 | 652.00 | 652.00 | 652.00 | 601.78 | 300 |
| 2025-03-03 | 681.00 | 681.00 | 681.00 | 681.00 | 628.55 | 46,490 |
| 2025-02-28 | 681.20 | 681.20 | 681.20 | 681.20 | 628.74 | 0 |
| 2025-02-27 | 681.20 | 681.20 | 681.20 | 681.20 | 628.74 | 50 |
| 2025-02-26 | 668.90 | 668.90 | 667.40 | 667.40 | 616.00 | 25,470 |
| 2025-02-25 | 710.00 | 710.00 | 710.00 | 710.00 | 655.32 | 0 |
| 2025-02-24 | 710.00 | 710.00 | 710.00 | 710.00 | 655.32 | 0 |
| 2025-02-21 | 710.00 | 710.00 | 710.00 | 710.00 | 655.32 | 0 |
| 2025-02-20 | 710.00 | 710.00 | 710.00 | 710.00 | 646.31 | 0 |
| 2025-02-19 | 710.00 | 710.00 | 710.00 | 710.00 | 646.31 | 100 |
| 2025-02-18 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-17 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-14 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
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.