BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 585.00 | 585.00 | 585.00 | 585.00 | 532.52 | 0 |
| 2024-11-13 | 585.00 | 585.00 | 585.00 | 585.00 | 532.52 | 0 |
| 2024-11-12 | 585.00 | 585.00 | 585.00 | 585.00 | 532.52 | 0 |
| 2024-11-11 | 585.00 | 585.00 | 585.00 | 585.00 | 532.52 | 0 |
| 2024-11-08 | 585.00 | 585.00 | 585.00 | 585.00 | 532.52 | 0 |
| 2024-11-07 | 585.00 | 585.00 | 585.00 | 585.00 | 523.73 | 0 |
| 2024-11-06 | 585.00 | 585.00 | 585.00 | 585.00 | 523.73 | 0 |
| 2024-11-05 | 585.00 | 585.00 | 585.00 | 585.00 | 523.73 | 0 |
| 2024-11-04 | 585.00 | 585.00 | 585.00 | 585.00 | 523.73 | 0 |
| 2024-11-01 | 585.00 | 585.00 | 585.00 | 585.00 | 523.73 | 0 |
| 2024-10-31 | 585.00 | 585.00 | 585.00 | 585.00 | 523.73 | 769 |
| 2024-10-30 | 589.00 | 590.00 | 589.00 | 590.00 | 528.21 | 1,765 |
| 2024-10-29 | 596.00 | 604.99 | 593.00 | 595.00 | 532.68 | 739 |
| 2024-10-28 | 670.00 | 670.00 | 670.00 | 670.00 | 599.83 | 0 |
| 2024-10-25 | 670.00 | 670.00 | 670.00 | 670.00 | 599.83 | 0 |
| 2024-10-24 | 670.00 | 670.00 | 670.00 | 670.00 | 599.83 | 0 |
| 2024-10-23 | 670.00 | 670.00 | 670.00 | 670.00 | 599.83 | 273 |
| 2024-10-22 | 640.00 | 640.00 | 640.00 | 640.00 | 572.97 | 353 |
| 2024-10-21 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-18 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-17 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-16 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-15 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-14 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-11 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-10 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-09 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-08 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 0 |
| 2024-10-07 | 639.80 | 639.80 | 639.80 | 639.80 | 572.79 | 1,873 |
| 2024-10-04 | 633.00 | 633.00 | 633.00 | 633.00 | 566.70 | 200 |
| 2024-10-03 | 614.49 | 614.49 | 614.49 | 614.49 | 550.13 | 0 |
| 2024-10-02 | 614.49 | 614.49 | 614.49 | 614.49 | 550.13 | 0 |
| 2024-09-30 | 614.49 | 614.49 | 614.49 | 614.49 | 550.13 | 0 |
| 2024-09-27 | 614.49 | 614.49 | 614.49 | 614.49 | 550.13 | 6,384 |
| 2024-09-26 | 610.00 | 610.00 | 610.00 | 610.00 | 546.11 | 100 |
| 2024-09-25 | 627.00 | 627.00 | 624.00 | 624.00 | 558.64 | 204 |
| 2024-09-24 | 640.00 | 640.00 | 640.00 | 640.00 | 572.97 | 0 |
| 2024-09-23 | 640.00 | 640.00 | 640.00 | 640.00 | 572.97 | 0 |
| 2024-09-20 | 640.00 | 640.00 | 640.00 | 640.00 | 572.97 | 0 |
| 2024-09-19 | 640.00 | 640.00 | 640.00 | 640.00 | 572.97 | 60 |
| 2024-09-18 | 612.00 | 612.00 | 612.00 | 612.00 | 547.90 | 0 |
| 2024-09-17 | 612.00 | 612.00 | 612.00 | 612.00 | 547.90 | 0 |
| 2024-09-13 | 614.00 | 614.00 | 612.00 | 612.00 | 547.90 | 5,708 |
| 2024-09-12 | 620.00 | 620.00 | 620.00 | 620.00 | 555.06 | 200 |
| 2024-09-11 | 622.00 | 622.00 | 622.00 | 622.00 | 556.85 | 0 |
| 2024-09-10 | 622.00 | 622.00 | 622.00 | 622.00 | 556.85 | 60 |
| 2024-09-09 | 651.00 | 651.00 | 651.00 | 651.00 | 582.82 | 0 |
| 2024-09-06 | 651.00 | 651.00 | 651.00 | 651.00 | 582.82 | 0 |
| 2024-09-05 | 651.00 | 651.00 | 651.00 | 651.00 | 582.82 | 0 |
| 2024-09-04 | 651.00 | 651.00 | 651.00 | 651.00 | 582.82 | 0 |
| 2024-09-03 | 651.00 | 651.00 | 651.00 | 651.00 | 582.82 | 236 |
| 2024-09-02 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 0 |
| 2024-08-30 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 0 |
| 2024-08-29 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 0 |
| 2024-08-28 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 0 |
| 2024-08-27 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 0 |
| 2024-08-26 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 0 |
| 2024-08-23 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 0 |
| 2024-08-22 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 0 |
| 2024-08-21 | 634.41 | 634.41 | 634.41 | 634.41 | 567.96 | 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.