BP p.l.c. (BP.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8,123.50 | 8,153.50 | 8,032.50 | 8,103.00 | 8,103.00 | 604 |
| 17 Apr 2024 | 8,396.00 | 8,396.00 | 8,093.00 | 8,183.50 | 8,183.50 | 1,240 |
| 16 Apr 2024 | 8,270.00 | 8,374.00 | 8,188.50 | 8,297.00 | 8,297.00 | 757 |
| 15 Apr 2024 | 8,500.00 | 8,500.00 | 8,200.50 | 8,351.50 | 8,351.50 | 1,091 |
| 12 Apr 2024 | 8,294.00 | 8,490.00 | 8,256.00 | 8,298.00 | 8,298.00 | 735 |
| 11 Apr 2024 | 8,226.00 | 8,350.00 | 8,140.00 | 8,293.50 | 8,293.50 | 288 |
| 10 Apr 2024 | 8,108.50 | 8,252.00 | 8,098.00 | 8,226.00 | 8,226.00 | 675 |
| 09 Apr 2024 | 8,140.00 | 8,215.50 | 8,104.50 | 8,161.50 | 8,161.50 | 658 |
| 08 Apr 2024 | 8,148.00 | 8,148.00 | 7,969.50 | 8,088.00 | 8,088.00 | 1,091 |
| 05 Apr 2024 | 8,044.50 | 8,135.50 | 7,878.50 | 8,102.00 | 8,102.00 | 972 |
| 04 Apr 2024 | 8,343.00 | 8,368.00 | 8,085.50 | 8,104.50 | 8,104.50 | 1,141 |
| 03 Apr 2024 | 8,105.00 | 8,416.00 | 8,104.50 | 8,312.50 | 8,312.50 | 1,577 |
| 27 Mar 2024 | 8,262.00 | 8,284.00 | 8,070.00 | 8,108.00 | 8,108.00 | 3,698 |
| 26 Mar 2024 | 8,300.00 | 8,371.00 | 8,223.00 | 8,226.00 | 8,226.00 | 1,429 |
| 25 Mar 2024 | 8,000.00 | 8,476.50 | 8,000.00 | 8,291.00 | 8,291.00 | 1,120 |
| 22 Mar 2024 | 8,290.00 | 8,349.00 | 8,210.00 | 8,272.00 | 8,272.00 | 735 |
| 21 Mar 2024 | 8,380.00 | 8,384.50 | 8,257.50 | 8,313.50 | 8,313.50 | 452 |
| 20 Mar 2024 | 8,152.00 | 8,360.50 | 8,149.50 | 8,350.00 | 8,350.00 | 506 |
| 19 Mar 2024 | 8,220.00 | 8,250.00 | 8,109.00 | 8,196.50 | 8,196.50 | 1,268 |
| 18 Mar 2024 | 8,068.50 | 8,185.00 | 8,015.50 | 8,185.00 | 8,185.00 | 6,054 |
| 15 Mar 2024 | 8,067.00 | 8,071.50 | 7,863.50 | 8,066.50 | 8,066.50 | 5,291 |
| 14 Mar 2024 | 7,927.50 | 7,981.50 | 7,837.00 | 7,928.00 | 7,928.00 | 650 |
| 13 Mar 2024 | 7,859.00 | 8,094.00 | 7,840.00 | 7,879.50 | 7,879.50 | 852 |
| 12 Mar 2024 | 7,538.00 | 8,003.50 | 7,538.00 | 7,855.00 | 7,855.00 | 537 |
| 11 Mar 2024 | 7,600.00 | 7,600.00 | 7,413.00 | 7,425.00 | 7,425.00 | 951 |
| 08 Mar 2024 | 7,550.00 | 7,630.00 | 7,497.00 | 7,597.00 | 7,597.00 | 1,431 |
| 07 Mar 2024 | 7,449.00 | 7,548.00 | 7,352.00 | 7,480.00 | 7,480.00 | 587 |
| 06 Mar 2024 | 7,584.00 | 7,644.00 | 7,339.00 | 7,448.00 | 7,448.00 | 2,583 |
| 05 Mar 2024 | 7,620.00 | 7,621.50 | 7,473.00 | 7,494.50 | 7,494.50 | 226 |
| 04 Mar 2024 | 7,710.00 | 7,763.50 | 7,530.00 | 7,620.00 | 7,620.00 | 1,245 |
| 01 Mar 2024 | 7,600.00 | 7,865.50 | 7,600.00 | 7,790.00 | 7,790.00 | 587 |
| 29 Feb 2024 | 7,461.00 | 7,620.00 | 7,334.00 | 7,502.00 | 7,502.00 | 3,327 |
| 28 Feb 2024 | 7,730.00 | 7,770.00 | 7,372.50 | 7,462.50 | 7,462.50 | 2,033 |
| 27 Feb 2024 | 7,708.00 | 7,863.00 | 7,700.00 | 7,740.50 | 7,740.50 | 1,809 |
| 26 Feb 2024 | 7,800.00 | 7,920.00 | 7,460.00 | 7,733.50 | 7,733.50 | 2,514 |
| 23 Feb 2024 | 7,800.00 | 7,904.50 | 7,626.00 | 7,904.50 | 7,904.50 | 2,124 |
| 22 Feb 2024 | 7,950.00 | 7,950.00 | 7,671.50 | 7,800.00 | 7,800.00 | 724 |
| 21 Feb 2024 | 7,925.00 | 8,018.00 | 7,833.00 | 7,947.50 | 7,947.50 | 2,677 |
| 20 Feb 2024 | 8,200.00 | 8,200.00 | 7,857.50 | 7,980.00 | 7,980.00 | 975 |
| 19 Feb 2024 | 8,000.00 | 8,400.00 | 7,317.00 | 8,193.50 | 8,193.50 | 359 |
| 16 Feb 2024 | 8,200.00 | 8,250.00 | 7,710.50 | 7,936.00 | 7,936.00 | 11,764 |
| 15 Feb 2024 | 8,489.00 | 8,490.00 | 8,160.00 | 8,200.00 | 8,200.00 | 4,972 |
| 15 Feb 2024 | 0.08724 Dividend | |||||
| 14 Feb 2024 | 9,000.00 | 9,250.00 | 8,359.00 | 8,443.50 | 8,443.41 | 20,579 |
| 09 Feb 2024 | 9,100.00 | 9,259.50 | 8,921.00 | 8,944.50 | 8,944.41 | 1,631 |
| 08 Feb 2024 | 9,148.00 | 9,299.00 | 8,550.50 | 9,065.00 | 9,064.91 | 1,690 |
| 07 Feb 2024 | 9,100.00 | 9,881.50 | 8,945.00 | 9,145.50 | 9,145.41 | 1,365 |
| 06 Feb 2024 | 9,160.00 | 9,374.50 | 9,075.00 | 9,090.00 | 9,089.91 | 2,538 |
| 05 Feb 2024 | 9,399.00 | 9,399.00 | 8,740.00 | 8,904.50 | 8,904.41 | 2,385 |
| 02 Feb 2024 | 9,100.00 | 9,305.50 | 8,905.00 | 8,963.50 | 8,963.41 | 3,137 |
| 01 Feb 2024 | 9,010.00 | 9,300.00 | 8,831.00 | 9,124.00 | 9,123.91 | 1,346 |
| 31 Jan 2024 | 9,150.00 | 9,248.50 | 8,625.50 | 8,830.50 | 8,830.41 | 574 |
| 30 Jan 2024 | 8,958.50 | 9,214.00 | 8,948.00 | 9,098.00 | 9,097.91 | 1,337 |
| 29 Jan 2024 | 8,500.00 | 8,999.50 | 8,500.00 | 8,958.50 | 8,958.41 | 11,762 |
| 26 Jan 2024 | 9,155.50 | 9,164.00 | 8,720.00 | 8,865.00 | 8,864.91 | 893 |
| 25 Jan 2024 | 9,170.00 | 9,300.00 | 8,936.50 | 9,011.00 | 9,010.91 | 8,690 |
| 24 Jan 2024 | 8,810.00 | 9,000.00 | 8,746.00 | 8,999.50 | 8,999.41 | 653 |
| 23 Jan 2024 | 8,988.00 | 9,000.00 | 8,751.00 | 8,803.50 | 8,803.41 | 453 |
| 22 Jan 2024 | 8,999.50 | 8,999.50 | 8,726.50 | 8,978.00 | 8,977.91 | 580 |
| 19 Jan 2024 | 8,700.00 | 8,884.00 | 8,601.00 | 8,819.00 | 8,818.91 | 1,849 |
| 18 Jan 2024 | 8,535.00 | 8,873.50 | 8,500.00 | 8,688.50 | 8,688.41 | 2,192 |
| 17 Jan 2024 | 8,355.00 | 8,794.00 | 8,000.00 | 8,644.00 | 8,643.91 | 1,608 |
| 16 Jan 2024 | 8,750.00 | 8,899.00 | 8,000.00 | 8,328.00 | 8,327.91 | 4,674 |
| 15 Jan 2024 | 8,490.00 | 8,954.50 | 8,326.00 | 8,900.00 | 8,899.91 | 539 |
| 12 Jan 2024 | 8,000.00 | 8,900.00 | 7,840.50 | 8,621.00 | 8,620.91 | 1,997 |
| 11 Jan 2024 | 8,179.00 | 8,250.00 | 7,901.00 | 7,976.50 | 7,976.42 | 684 |
| 10 Jan 2024 | 8,369.00 | 8,629.50 | 8,167.50 | 8,179.50 | 8,179.42 | 4,399 |
| 09 Jan 2024 | 8,454.00 | 8,750.00 | 8,337.50 | 8,369.00 | 8,368.91 | 1,707 |
| 08 Jan 2024 | 8,200.00 | 8,520.00 | 7,500.00 | 8,454.50 | 8,454.41 | 1,597 |
| 05 Jan 2024 | 7,850.00 | 8,226.50 | 7,850.00 | 8,210.00 | 8,209.92 | 1,484 |
| 04 Jan 2024 | 7,799.00 | 7,953.00 | 7,683.50 | 7,825.50 | 7,825.42 | 2,229 |
| 03 Jan 2024 | 7,300.00 | 7,634.00 | 6,937.00 | 7,602.50 | 7,602.42 | 1,004 |
| 02 Jan 2024 | 7,000.00 | 7,280.00 | 6,828.00 | 7,120.00 | 7,119.93 | 1,179 |
| 29 Dec 2023 | 6,600.00 | 7,019.00 | 6,600.00 | 6,871.50 | 6,871.43 | 662 |
| 28 Dec 2023 | 6,050.00 | 6,732.00 | 6,050.00 | 6,596.50 | 6,596.43 | 1,741 |
| 27 Dec 2023 | 6,582.00 | 6,592.50 | 6,101.00 | 6,275.50 | 6,275.44 | 3,305 |
| 26 Dec 2023 | 6,700.00 | 6,813.50 | 6,400.00 | 6,482.50 | 6,482.43 | 687 |
| 22 Dec 2023 | 6,510.00 | 6,800.00 | 6,399.00 | 6,682.50 | 6,682.43 | 689 |
| 21 Dec 2023 | 6,660.00 | 6,787.50 | 6,580.00 | 6,701.00 | 6,700.93 | 2,296 |
| 20 Dec 2023 | 6,727.00 | 6,950.00 | 6,620.00 | 6,632.00 | 6,631.93 | 969 |
| 19 Dec 2023 | 6,989.50 | 7,057.00 | 6,610.00 | 6,725.00 | 6,724.93 | 2,556 |
| 18 Dec 2023 | 7,000.00 | 7,000.00 | 6,017.50 | 6,989.50 | 6,989.43 | 1,095 |
| 15 Dec 2023 | 7,174.50 | 7,197.00 | 6,800.00 | 6,942.50 | 6,942.43 | 737 |
| 14 Dec 2023 | 7,787.00 | 7,787.00 | 7,006.50 | 7,271.00 | 7,270.92 | 3,501 |
| 13 Dec 2023 | 7,250.00 | 7,800.00 | 6,555.50 | 7,120.50 | 7,120.43 | 1,414 |
| 12 Dec 2023 | 7,000.00 | 7,290.50 | 6,881.00 | 7,190.00 | 7,189.93 | 924 |
| 11 Dec 2023 | 7,119.00 | 7,263.00 | 6,774.50 | 7,019.00 | 7,018.93 | 2,492 |
| 07 Dec 2023 | 6,509.00 | 6,929.00 | 6,480.00 | 6,788.00 | 6,787.93 | 1,246 |
| 06 Dec 2023 | 6,437.00 | 6,661.00 | 6,297.50 | 6,509.50 | 6,509.43 | 1,391 |
| 05 Dec 2023 | 6,350.00 | 6,400.00 | 6,179.00 | 6,388.00 | 6,387.93 | 312 |
| 04 Dec 2023 | 6,300.00 | 6,646.00 | 6,276.00 | 6,374.00 | 6,373.93 | 311 |
| 01 Dec 2023 | 6,222.00 | 6,527.00 | 6,000.00 | 6,498.00 | 6,497.93 | 802 |
| 30 Nov 2023 | 6,180.00 | 6,180.00 | 5,778.00 | 6,100.00 | 6,099.94 | 677 |
| 29 Nov 2023 | 6,000.00 | 6,301.50 | 5,810.00 | 6,128.00 | 6,127.94 | 1,459 |
| 28 Nov 2023 | 6,500.00 | 6,550.00 | 5,780.00 | 6,048.50 | 6,048.44 | 825 |
| 27 Nov 2023 | 6,764.00 | 6,764.00 | 6,000.00 | 6,547.00 | 6,546.93 | 952 |
| 24 Nov 2023 | 6,800.00 | 7,072.00 | 6,158.00 | 6,763.50 | 6,763.43 | 814 |
| 23 Nov 2023 | 6,480.00 | 6,850.00 | 6,470.00 | 6,800.00 | 6,799.93 | 378 |
| 22 Nov 2023 | 6,300.00 | 6,999.00 | 6,001.00 | 6,554.50 | 6,554.43 | 717 |
| 21 Nov 2023 | 6,700.00 | 6,700.00 | 5,709.00 | 6,098.00 | 6,097.94 | 408 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.