BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	37.300	37.465	37.140	37.465	32.993	6,347
2024-05-20	37.750	37.750	37.249	37.459	32.988	27,506
2024-05-17	37.278	37.520	37.260	37.433	32.965	11,174
2024-05-16	37.000	37.400	36.940	37.192	32.753	7,712
2024-05-15	37.835	37.920	37.290	37.714	32.833	6,702
2024-05-14	38.150	38.170	37.790	37.941	33.030	2,225
2024-05-13	38.020	38.150	37.890	38.064	33.138	11,276
2024-05-10	38.110	38.420	37.825	37.988	33.071	6,875
2024-05-09	37.830	37.990	37.810	37.845	32.947	22,632
2024-05-08	37.300	37.580	37.040	37.518	32.662	85,125
2024-05-07	39.110	39.110	37.620	37.936	33.026	35,843
2024-05-03	38.810	38.810	38.139	38.424	33.451	3,790
2024-05-02	38.540	38.840	38.450	38.640	33.639	7,780
2024-05-01	38.380	38.450	38.020	38.184	33.242	5,957
2024-04-30	39.590	39.630	38.760	39.097	34.037	5,382
2024-04-29	39.436	39.540	39.347	39.400	34.300	9,477
2024-04-26	39.476	39.565	39.145	39.239	34.160	5,783
2024-04-25	39.400	39.650	39.120	39.442	34.337	7,063
2024-04-24	39.540	39.580	39.150	39.210	34.135	3,915
2024-04-23	38.860	39.460	38.721	39.024	33.973	6,070
2024-04-22	38.420	39.080	38.190	38.659	33.656	4,304
2024-04-19	38.025	38.490	38.020	38.412	33.440	3,500
2024-04-18	38.290	38.450	37.885	38.263	33.310	6,394
2024-04-17	38.560	38.870	38.140	38.608	33.611	30,300
2024-04-16	38.595	38.730	38.200	38.492	33.510	5,524
2024-04-15	39.640	39.640	38.965	39.391	34.293	12,683
2024-04-12	40.000	40.370	39.689	40.224	35.018	26,910
2024-04-11	39.725	39.940	38.910	39.061	34.005	9,660
2024-04-10	39.180	39.360	38.930	39.212	34.137	5,765
2024-04-09	39.470	39.530	39.160	39.289	34.204	8,747
2024-04-08	38.775	38.980	38.580	38.692	33.684	13,969
2024-04-05	38.450	38.690	38.190	38.302	33.345	764
2024-04-04	38.650	38.720	38.465	38.682	33.675	7,158
2024-04-03	38.590	38.930	38.381	38.735	33.722	9,378
2024-04-02	37.930	38.519	37.900	38.351	33.387	12,140
2024-03-28	37.640	37.780	37.530	37.572	32.709	2,389
2024-03-27	37.190	37.490	37.180	37.343	32.510	1,229
2024-03-26	38.210	38.220	37.710	37.870	32.969	5,321
2024-03-25	38.130	38.470	38.130	38.381	33.413	5,290
2024-03-22	37.870	37.870	37.680	37.721	32.839	760
2024-03-21	37.930	38.020	37.709	37.748	32.862	3,435
2024-03-20	37.480	37.990	37.440	37.647	32.775	4,513
2024-03-19	37.790	38.040	37.760	38.005	33.086	16,011
2024-03-18	37.675	37.860	37.500	37.686	32.808	1,507
2024-03-15	37.635	37.751	37.409	37.531	32.673	1,732
2024-03-14	37.400	37.490	37.190	37.480	32.629	10,378
2024-03-13	37.028	37.371	37.000	37.241	32.421	3,386
2024-03-12	36.680	36.740	36.500	36.624	31.884	10,806
2024-03-11	36.160	36.360	35.980	36.245	31.554	3,010
2024-03-08	36.600	36.798	36.241	36.488	31.765	18,975
2024-03-07	36.390	36.641	36.319	36.531	31.803	14,042
2024-03-06	36.330	36.640	36.330	36.623	31.883	21,045
2024-03-05	35.640	35.975	35.630	35.975	31.318	3,888
2024-03-04	35.660	36.120	35.660	35.791	31.159	13,995
2024-03-01	35.420	35.810	35.330	35.808	31.173	118,726
2024-02-29	35.020	35.200	34.920	34.966	30.440	31,921
2024-02-28	35.210	35.370	34.980	35.098	30.555	1,321
2024-02-27	35.550	35.630	35.370	35.482	30.890	59,222
2024-02-26	35.305	35.539	35.230	35.489	30.896	10,896
2024-02-23	35.260	35.457	35.089	35.457	30.868	712

← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.5196 GBP
2026-05-15	0.4992 GBP
2026-02-20	0.4992 GBP
2025-11-14	0.4992 GBP
2025-08-15	0.4992 GBP
2025-05-16	0.4800 GBP
2025-02-21	0.4800 GBP
2024-11-08	0.4800 GBP
2024-08-09	0.4800 GBP
2024-05-16	0.4312 GBP
2024-02-15	0.4362 GBP
2023-11-09	0.4362 GBP
2023-08-10	0.4362 GBP
2023-05-11	0.3966 GBP
2023-02-16	0.3966 GBP
2022-11-09	0.3604 GBP
2022-08-11	0.3604 GBP
2022-05-12	0.3276 GBP
2022-02-17	0.3276 GBP
2021-11-10	0.3276 GBP
2021-08-12	0.3276 GBP
2021-05-06	0.3150 GBP
2021-02-18	0.3150 GBP
2020-11-05	0.3150 GBP
2020-08-13	0.3150 GBP
2020-05-08	0.6300 GBP
2020-02-13	0.6300 GBP
2019-11-07	0.6150 GBP
2019-08-08	0.6100 GBP
2019-05-09	0.6100 GBP
2019-02-14	0.6100 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.