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
06/18/2018 $45.03 $45.58 $45.02 $45.35 5.18M
06/19/2018 $44.95 $45.21 $44.76 $45.15 4.58M
06/20/2018 $45.19 $45.22 $44.50 $44.76 5.93M
06/21/2018 $44.61 $44.63 $44.12 $44.16 5.02M
06/22/2018 $45.82 $46.17 $45.70 $45.78 8.88M
BP is an integrated oil and gas group based in the United Kingdom. Co. is engaged in the exploration and production of crude oil and natural gas; refining, marketing, supply and transportation; and the manufacture and marketing of petrochemicals. Co. operates globally, with business activities in Europe, the U.S., Canada, Russia, South America, Australasia, Asia and parts of Africa. Co. operates in two business segments: Exploration and Production - including oil and natural gas exploration and development and production; and Refining and Marketing- activities include the refining, manufacturing, supply and trading, marketing and transportation of crude oil, petroleum and petrochemicals.
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 June 18, 2018, BP opened at $45.03, traded as high as $45.58 and as low as $45.02, and closed at $45.35. Trading volume was a total of 5.18M shares. On June 19, 2018, BP opened at $44.95, traded as high as $45.21 and as low as $44.76, and closed at $45.15. Trading volume was a total of 4.58M shares. On June 20, 2018, BP opened at $45.19, traded as high as $45.22 and as low as $44.50, and closed at $44.76. Trading volume was a total of 5.93M shares. On June 21, 2018, BP opened at $44.61, traded as high as $44.63 and as low as $44.12, and closed at $44.16. Trading volume was a total of 5.02M shares. On June 22, 2018, BP opened at $45.82, traded as high as $46.17 and as low as $45.70, and closed at $45.78. Trading volume was a total of 8.88M 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: 06/23/2008
End date: 06/22/2018
Start price/share: $68.07
End price/share: $45.78
Starting shares: 146.91
Ending shares: 250.50
Dividends reinvested/share: $22.47
Total return: 14.68%
Average Annual Total Return: 1.38%
Starting investment: $10,000.00
Ending investment: $11,469.36
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/23/2008
End date: 06/22/2018
Start price/share: $68.07
End price/share: $45.78
Dividends collected/share: $22.47
Total return: 0.26%
Average Annual Total Return: 0.03%
Starting investment: $10,000.00
Ending investment: $10,030.05
Years: 10.00
Date Close
06/18/2018$45.35
06/19/2018$45.15
06/20/2018$44.76
06/21/2018$44.16
06/22/2018$45.78
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

BP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.