BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	28.640	28.640	28.045	28.128	25.550	10,163
2024-11-11	29.010	29.460	28.750	28.806	26.166	14,648
2024-11-08	29.205	29.219	28.801	28.983	26.326	19,306
2024-11-07	30.200	30.460	29.754	29.754	26.590	21,763
2024-11-06	30.020	30.600	29.590	29.891	26.713	13,899
2024-11-05	30.400	30.400	29.825	30.044	26.849	12,409
2024-11-04	29.650	29.925	29.649	29.750	26.587	26,397
2024-11-01	29.010	29.670	29.010	29.406	26.279	17,172
2024-10-31	29.096	29.389	29.015	29.054	25.965	393,364
2024-10-30	29.255	29.495	29.100	29.197	26.093	645,996
2024-10-29	31.490	32.600	29.439	29.592	26.446	54,636
2024-10-28	31.000	32.820	30.720	31.083	27.778	19,769
2024-10-25	31.600	31.655	31.390	31.562	28.206	637
2024-10-24	31.522	31.611	31.090	31.447	28.103	3,459
2024-10-23	31.378	31.421	31.115	31.284	27.958	3,204
2024-10-22	31.510	32.070	31.450	31.648	28.284	4,503
2024-10-21	31.830	31.830	31.430	31.581	28.223	10,928
2024-10-18	31.571	31.571	31.111	31.256	27.933	17,265
2024-10-17	30.995	31.310	30.990	31.194	27.877	17,469
2024-10-16	31.040	31.111	30.845	30.865	27.584	8,833
2024-10-15	31.420	31.420	30.500	30.841	27.562	15,509
2024-10-14	32.150	32.150	31.837	31.994	28.592	13,529
2024-10-11	32.045	32.279	32.045	32.120	28.705	11,713
2024-10-10	32.180	32.400	32.029	32.171	28.751	6,133
2024-10-09	32.020	32.080	31.590	31.877	28.488	4,600
2024-10-08	32.540	32.560	31.870	31.930	28.535	16,311
2024-10-07	33.220	33.280	33.012	33.123	29.601	22,306
2024-10-04	32.650	33.048	32.520	32.798	29.311	59,068
2024-10-03	32.350	32.420	31.902	32.168	28.748	11,110
2024-10-02	32.230	32.774	32.010	32.323	28.887	297,139
2024-10-01	31.230	32.255	31.230	31.970	28.571	13,506
2024-09-30	31.420	31.700	31.345	31.524	28.173	3,583
2024-09-27	30.790	31.280	30.790	31.225	27.905	12,214
2024-09-26	30.890	31.000	30.520	30.857	27.576	10,445
2024-09-25	32.382	32.410	31.730	32.116	28.702	17,143
2024-09-24	33.140	33.170	32.770	32.944	29.442	26,401
2024-09-23	32.790	33.075	32.685	32.982	29.476	8,400
2024-09-20	32.590	32.719	32.350	32.634	29.165	6,037
2024-09-19	33.105	33.199	32.860	33.191	29.662	8,421
2024-09-18	32.605	32.755	32.395	32.528	29.070	20,244
2024-09-17	32.225	32.530	32.190	32.475	29.022	8,772
2024-09-16	31.920	32.429	31.920	32.161	28.742	8,948
2024-09-13	31.885	32.010	31.735	31.900	28.508	12,100
2024-09-12	31.320	31.670	31.270	31.629	28.266	29,792
2024-09-11	31.408	31.430	31.029	31.098	27.792	15,200
2024-09-10	31.700	31.700	30.671	31.134	27.823	14,599
2024-09-09	31.890	32.040	31.839	31.910	28.518	4,962
2024-09-06	32.410	32.410	31.820	32.083	28.672	5,417
2024-09-05	32.750	32.750	32.370	32.502	29.046	8,920
2024-09-04	32.745	32.900	32.540	32.679	29.204	8,243
2024-09-03	33.450	33.450	32.709	32.709	29.231	5,170
2024-08-30	33.872	33.910	33.720	33.860	30.260	1,914
2024-08-29	34.330	34.451	34.170	34.319	30.670	2,478
2024-08-28	33.990	34.217	33.951	34.217	30.579	2,302
2024-08-27	34.510	34.510	34.189	34.316	30.667	3,961
2024-08-23	33.795	34.070	33.720	33.976	30.364	1,991
2024-08-22	33.590	33.590	33.380	33.506	29.944	5,475
2024-08-21	33.400	33.740	33.400	33.730	30.144	24,780
2024-08-20	33.930	33.980	33.460	33.606	30.033	6,356
2024-08-19	34.100	34.540	34.100	34.441	30.780	6,723

← NewerPage 9 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.