Canada markets closed

BP p.l.c. (BPAQF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
5.900.00 (0.00%)
At close: 09:41AM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20245.716.105.555.915.9118,100
Jun 13, 20245.955.955.685.945.9410,900
Jun 12, 20245.956.105.805.955.9510,100
Jun 11, 20245.706.095.605.765.769,200
Jun 10, 20246.096.155.555.715.7121,000
Jun 07, 20245.716.095.555.715.7112,700
Jun 06, 20245.816.185.705.805.809,500
Jun 05, 20246.066.305.906.146.1412,100
Jun 04, 20245.956.255.786.256.257,200
Jun 03, 20246.136.256.106.106.108,400
May 31, 20246.066.095.906.066.064,400
May 30, 20246.116.245.956.106.102,400
May 29, 20246.656.656.086.246.245,100
May 28, 20246.556.555.956.116.1111,700
May 24, 20246.086.205.956.086.085,900
May 23, 20246.086.206.086.086.082,800
May 22, 20246.156.245.956.086.084,600
May 21, 20245.876.325.876.186.184,900
May 20, 20246.506.506.166.186.185,300
May 17, 20246.456.456.036.396.3911,600
May 16, 20246.346.555.876.556.5524,900
May 16, 20240.073 Dividend
May 15, 20246.216.465.956.466.394,600
May 14, 20246.166.476.166.466.395,000
May 13, 20246.416.425.955.955.883,600
May 10, 20246.316.566.276.396.3231,200
May 09, 20246.306.526.116.116.042,900
May 08, 20246.456.455.956.116.0419,700
May 07, 20246.166.406.166.376.302,400
May 06, 20246.436.606.356.596.5212,800
May 03, 20246.156.656.156.476.4021,200
May 02, 20246.646.706.216.216.144,200
May 01, 20246.646.646.366.366.292,600
Apr 30, 20246.256.696.256.416.343,400
Apr 29, 20246.606.816.366.536.467,900
Apr 26, 20246.316.656.206.466.396,300
Apr 25, 20246.436.736.256.256.1813,700
Apr 24, 20246.506.606.156.316.244,300
Apr 23, 20246.056.606.056.446.3713,300
Apr 22, 20246.116.696.116.696.618,500
Apr 19, 20246.316.606.256.316.243,900
Apr 18, 20246.316.606.156.316.246,700
Apr 17, 20246.806.806.066.456.385,100
Apr 16, 20246.706.706.306.366.298,400
Apr 15, 20246.856.856.356.356.287,100
Apr 12, 20246.706.766.516.516.4415,200
Apr 11, 20246.586.626.426.426.3513,400
Apr 10, 20246.516.536.506.506.432,800
Apr 09, 20246.606.656.416.556.4819,600
Apr 08, 20246.696.706.306.466.395,700
Apr 05, 20246.646.646.266.606.539,200
Apr 04, 20246.416.456.416.446.372,000
Apr 03, 20246.316.496.206.486.4111,200
Apr 02, 20246.296.426.286.426.357,000
Apr 01, 20246.016.405.956.015.9410,800
Mar 28, 20246.286.376.206.376.3043,300
Mar 27, 20246.116.346.116.136.0613,600
Mar 26, 20246.266.406.216.216.1424,700
Mar 25, 20246.106.426.106.356.2820,600
Mar 22, 20245.906.245.906.236.1616,100
Mar 21, 20246.066.396.066.306.2316,200
Mar 20, 20246.246.405.906.166.093,800
Mar 19, 20246.256.376.166.326.25164,900
Mar 18, 20246.266.406.056.055.9827,900
Mar 15, 20246.286.366.066.186.116,000
Mar 14, 20246.356.356.136.236.164,700
Mar 13, 20246.456.456.066.216.1417,200
Mar 12, 20246.356.355.955.955.8819,400
Mar 11, 20246.256.256.006.005.936,200
Mar 08, 20245.856.185.856.076.008,800
Mar 07, 20246.086.105.995.995.9210,200
Mar 06, 20245.986.125.986.096.0227,400
Mar 05, 20245.865.985.865.865.794,000
Mar 04, 20246.006.075.865.975.9013,000
Mar 01, 20245.925.985.865.935.865,500
Feb 29, 20245.855.945.805.945.877,500
Feb 28, 20246.106.105.765.865.797,900
Feb 27, 20245.915.915.775.895.8217,700
Feb 26, 20245.896.005.885.895.8215,000
Feb 23, 20245.876.005.765.895.8211,400
Feb 22, 20245.926.025.895.935.8611,500
Feb 21, 20245.926.025.805.805.7313,600
Feb 20, 20245.896.055.815.935.8624,100
Feb 16, 20245.916.085.856.086.017,300
Feb 15, 20245.945.965.865.865.7956,600
Feb 15, 20240.073 Dividend
Feb 14, 20246.026.095.835.835.6938,500
Feb 13, 20246.076.155.896.025.8812,700
Feb 12, 20246.106.185.925.925.7811,800
Feb 09, 20246.096.105.906.065.9235,400
Feb 08, 20246.156.165.875.875.7315,300
Feb 07, 20246.006.155.936.015.877,400
Feb 06, 20245.996.065.965.985.849,700
Feb 05, 20245.705.835.595.835.6910,200
Feb 02, 20245.795.805.705.805.664,500
Feb 01, 20246.036.035.805.945.809,000
Jan 31, 20245.916.005.766.005.867,300
Jan 30, 20245.806.005.805.915.778,200
Jan 29, 20246.086.085.795.895.7517,100
Jan 26, 20245.905.975.805.875.7336,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...