Historical Stock Price
ETFs Holding BP »    BP Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/20/2022 $31.37 $31.80 $30.75 $31.28 12.70M
05/23/2022 $32.00 $32.34 $31.86 $32.11 12.62M
05/24/2022 $31.78 $32.18 $31.55 $32.08 10.52M
05/25/2022 $32.14 $32.44 $31.96 $32.37 9.44M
05/26/2022 $32.57 $32.92 $32.54 $32.67 10.62M
BP delivers energy products and services. Co.'s segments include: gas and low carbon energy, which comprises regions with upstream businesses that predominantly produce natural gas, gas marketing and trading activities and Co.'s solar, wind and hydrogen businesses; oil production and operations, which comprises regions with upstream activities that predominantly produce crude oil; customers and products, which comprises Co.'s customer-focused businesses, spanning convenience and mobility, which includes fuels retail and products such as electrification, as well as aviation, midstream, and Castrol lubricant; and The Rosneft segment.
BP historical stock prices picture
BP PLC (BP) has the following price history information. Looking back at BP historical stock prices for the last five trading days, on May 20, 2022, BP opened at $31.37, traded as high as $31.80 and as low as $30.75, and closed at $31.28. Trading volume was a total of 12.70M shares. On May 23, 2022, BP opened at $32.00, traded as high as $32.34 and as low as $31.86, and closed at $32.11. Trading volume was a total of 12.62M shares. On May 24, 2022, BP opened at $31.78, traded as high as $32.18 and as low as $31.55, and closed at $32.08. Trading volume was a total of 10.52M shares. On May 25, 2022, BP opened at $32.14, traded as high as $32.44 and as low as $31.96, and closed at $32.37. Trading volume was a total of 9.44M shares. On May 26, 2022, BP opened at $32.57, traded as high as $32.92 and as low as $32.54, and closed at $32.67. Trading volume was a total of 10.62M shares.

BP Historical Stock Prices By Date:

BP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BP PLC shares, starting with a $10,000 purchase of BP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/30/2012
End date: 05/26/2022
Start price/share: $37.02
End price/share: $32.67
Starting shares: 270.12
Ending shares: 488.54
Dividends reinvested/share: $21.47
Total return: 59.61%
Average Annual Total Return: 4.79%
Starting investment: $10,000.00
Ending investment: $15,961.99
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/30/2012
End date: 05/26/2022
Start price/share: $37.02
End price/share: $32.67
Dividends collected/share: $21.47
Total return: 46.25%
Average Annual Total Return: 3.88%
Starting investment: $10,000.00
Ending investment: $14,629.48
Years: 9.99
Date Close
05/20/2022$31.28
05/23/2022$32.11
05/24/2022$32.08
05/25/2022$32.37
05/26/2022$32.67
BP is categorized under the Energy sector; below are some other companies in the same sector:

BPL Historical Stock Prices
BPZ Historical Stock Prices
BRN Historical Stock Prices
BRY Historical Stock Prices
BSM Historical Stock Prices
BT Historical Stock Prices
BTE Historical Stock Prices
BWN Historical Stock Prices
BWP Historical Stock Prices
BXE Historical Stock Prices

Also explore: BP shares outstanding history

Email EnvelopeFree BP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.