BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-12 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-11 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-10 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-07 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-06 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-05 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-02-04 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-01-31 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 170 |
| 2025-01-30 | 648.00 | 648.00 | 648.00 | 648.00 | 589.87 | 0 |
| 2025-01-29 | 648.00 | 648.00 | 648.00 | 648.00 | 589.87 | 0 |
| 2025-01-28 | 648.00 | 648.00 | 648.00 | 648.00 | 589.87 | 0 |
| 2025-01-27 | 648.00 | 648.00 | 648.00 | 648.00 | 589.87 | 0 |
| 2025-01-24 | 648.00 | 648.00 | 648.00 | 648.00 | 589.87 | 0 |
| 2025-01-23 | 648.00 | 648.00 | 648.00 | 648.00 | 589.87 | 43 |
| 2025-01-22 | 652.00 | 652.00 | 652.00 | 652.00 | 593.51 | 0 |
| 2025-01-21 | 652.00 | 652.00 | 652.00 | 652.00 | 593.51 | 275 |
| 2025-01-20 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-01-17 | 650.00 | 650.00 | 650.00 | 650.00 | 591.69 | 0 |
| 2025-01-16 | 653.00 | 653.00 | 650.00 | 650.00 | 591.69 | 267 |
| 2025-01-15 | 657.00 | 657.00 | 657.00 | 657.00 | 598.06 | 0 |
| 2025-01-14 | 657.00 | 657.00 | 657.00 | 657.00 | 598.06 | 10 |
| 2025-01-13 | 648.00 | 655.00 | 648.00 | 655.00 | 596.24 | 354 |
| 2025-01-10 | 653.00 | 653.00 | 650.00 | 650.00 | 591.69 | 250 |
| 2025-01-09 | 646.20 | 646.20 | 646.20 | 646.20 | 588.23 | 0 |
| 2025-01-08 | 646.20 | 646.20 | 646.20 | 646.20 | 588.23 | 0 |
| 2025-01-07 | 646.20 | 646.20 | 646.20 | 646.20 | 588.23 | 5,700 |
| 2025-01-06 | 629.25 | 629.25 | 629.25 | 629.25 | 572.80 | 475 |
| 2025-01-03 | 608.31 | 608.31 | 608.31 | 608.31 | 553.74 | 0 |
| 2025-01-02 | 611.37 | 611.37 | 608.31 | 608.31 | 553.74 | 176 |
| 2024-12-31 | 573.00 | 573.00 | 573.00 | 573.00 | 521.60 | 0 |
| 2024-12-30 | 573.00 | 573.00 | 573.00 | 573.00 | 521.60 | 0 |
| 2024-12-27 | 573.00 | 573.00 | 573.00 | 573.00 | 521.60 | 0 |
| 2024-12-26 | 573.00 | 573.00 | 573.00 | 573.00 | 521.60 | 39 |
| 2024-12-24 | 573.00 | 573.00 | 573.00 | 573.00 | 521.60 | 0 |
| 2024-12-23 | 573.00 | 573.00 | 573.00 | 573.00 | 521.60 | 522 |
| 2024-12-20 | 575.00 | 575.00 | 575.00 | 575.00 | 523.42 | 1,455 |
| 2024-12-19 | 583.00 | 583.00 | 583.00 | 583.00 | 530.70 | 0 |
| 2024-12-18 | 583.00 | 583.00 | 583.00 | 583.00 | 530.70 | 340 |
| 2024-12-17 | 584.00 | 584.00 | 583.00 | 583.00 | 530.70 | 207 |
| 2024-12-16 | 608.54 | 608.54 | 608.54 | 608.54 | 553.95 | 0 |
| 2024-12-13 | 608.54 | 608.54 | 608.54 | 608.54 | 553.95 | 11 |
| 2024-12-11 | 593.79 | 593.79 | 593.79 | 593.79 | 540.52 | 0 |
| 2024-12-10 | 593.79 | 593.79 | 593.79 | 593.79 | 540.52 | 0 |
| 2024-12-09 | 593.79 | 593.79 | 593.79 | 593.79 | 540.52 | 0 |
| 2024-12-06 | 593.79 | 593.79 | 593.79 | 593.79 | 540.52 | 0 |
| 2024-12-05 | 593.79 | 593.79 | 593.79 | 593.79 | 540.52 | 10 |
| 2024-12-04 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 0 |
| 2024-12-03 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 100 |
| 2024-12-02 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 0 |
| 2024-11-29 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 0 |
| 2024-11-28 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 0 |
| 2024-11-27 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 0 |
| 2024-11-26 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 0 |
| 2024-11-25 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 0 |
| 2024-11-22 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 0 |
| 2024-11-21 | 600.00 | 600.00 | 600.00 | 600.00 | 546.18 | 101 |
| 2024-11-20 | 585.00 | 585.00 | 585.00 | 585.00 | 532.52 | 0 |
| 2024-11-19 | 585.00 | 585.00 | 585.00 | 585.00 | 532.52 | 0 |
| 2024-11-15 | 585.00 | 585.00 | 585.00 | 585.00 | 532.52 | 332 |
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.