BP p.l.c. (BMV:BP.N)
Mexico · Delayed Price · Currency is MXN 825.61
+20.96 (2.60%)
At close: Oct 8, 2026
BMV:BP.N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 825.61 | 825.61 | 825.61 | 825.61 | 825.61 | 2.60% | 10 |
| Oct 7, 2026 | 804.65 | 804.65 | 804.65 | 804.65 | 804.65 | -1.75% | 11 |
| Oct 2, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 1.24% | 18 |
| Oct 1, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 11.13% | 240 |
| Aug 31, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -2.28% | 6 |
| Aug 24, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -2.61% | 200 |
| Aug 20, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 4.37% | 85 |
| Aug 14, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 1.21% | 27 |
| Aug 13, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 724.22 | -0.81% | 100 |
| Aug 11, 2026 | 738.00 | 739.01 | 738.00 | 739.01 | 730.15 | 0.14% | 95 |
| Aug 10, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 729.16 | 2.09% | 27 |
| Aug 6, 2026 | 722.88 | 722.88 | 722.88 | 722.88 | 714.22 | 0.64% | 5 |
| Aug 5, 2026 | 720.55 | 720.55 | 718.27 | 718.27 | 709.66 | -5.49% | 11 |
| Aug 3, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 750.89 | 3.38% | 102 |
| Jul 20, 2026 | 735.14 | 735.14 | 735.14 | 735.14 | 726.33 | 2.36% | 10 |
| Jul 17, 2026 | 718.20 | 718.20 | 718.20 | 718.20 | 709.59 | -0.66% | 11 |
| Jul 14, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 714.34 | 1.59% | 112 |
| Jul 13, 2026 | 711.70 | 711.70 | 711.70 | 711.70 | 703.17 | 3.60% | 10 |
| Jul 8, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 678.77 | 6.02% | 505 |
| Jul 6, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 640.24 | - | 41 |
| Jul 2, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 640.24 | 0.23% | 20 |
| Jun 30, 2026 | 651.00 | 651.00 | 646.50 | 646.50 | 638.75 | -1.75% | 110 |
| Jun 29, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 650.12 | -1.35% | 10 |
| Jun 24, 2026 | 668.00 | 668.00 | 667.00 | 667.00 | 659.01 | -6.84% | 938 |
| Jun 16, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 707.42 | -0.42% | 33 |
| Jun 15, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 710.38 | -5.50% | 60 |
| Jun 11, 2026 | 760.88 | 760.88 | 760.88 | 760.88 | 751.76 | - | 54 |
| Jun 4, 2026 | 760.88 | 760.88 | 760.88 | 760.88 | 751.76 | 5.80% | 73 |
| May 29, 2026 | 719.20 | 719.20 | 719.20 | 719.20 | 710.58 | -2.22% | 53 |
| May 26, 2026 | 735.00 | 735.50 | 735.00 | 735.50 | 726.69 | -6.60% | 1,201 |
| May 19, 2026 | 787.50 | 787.50 | 787.50 | 787.50 | 778.06 | -1.75% | 11 |
| May 5, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 791.89 | 1.00% | 15 |
| May 4, 2026 | 801.00 | 802.00 | 801.00 | 802.00 | 784.07 | -2.53% | 30 |
| Apr 30, 2026 | 822.85 | 822.85 | 822.85 | 822.85 | 804.45 | 2.89% | 12 |
| Apr 22, 2026 | 799.71 | 799.71 | 799.71 | 799.71 | 781.83 | 0.14% | 21 |
| Apr 21, 2026 | 798.60 | 798.60 | 798.60 | 798.60 | 780.74 | 3.88% | 70 |
| Apr 20, 2026 | 768.81 | 768.81 | 768.80 | 768.80 | 751.61 | -0.20% | 457 |
| Apr 17, 2026 | 770.31 | 770.31 | 770.31 | 770.31 | 753.09 | -4.62% | 176 |
| Apr 13, 2026 | 807.58 | 807.58 | 807.58 | 807.58 | 789.52 | 1.07% | 7 |
| Apr 9, 2026 | 795.21 | 799.18 | 795.21 | 799.01 | 781.15 | -4.99% | 37 |