BP p.l.c. (BPAQF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 5.33 | 5.45 | 5.20 | 5.40 | 5.40 | 49,400 |
| Oct 10, 2024 | 5.45 | 5.45 | 5.22 | 5.25 | 5.25 | 25,600 |
| Oct 09, 2024 | 5.40 | 5.45 | 5.20 | 5.25 | 5.25 | 29,700 |
| Oct 08, 2024 | 5.80 | 5.80 | 5.25 | 5.35 | 5.35 | 10,100 |
| Oct 07, 2024 | 5.50 | 5.64 | 5.30 | 5.64 | 5.64 | 60,900 |
| Oct 04, 2024 | 5.40 | 5.50 | 5.33 | 5.36 | 5.36 | 32,900 |
| Oct 03, 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 24,700 |
| Oct 02, 2024 | 5.21 | 5.42 | 5.21 | 5.28 | 5.28 | 41,600 |
| Oct 01, 2024 | 5.24 | 5.35 | 5.14 | 5.23 | 5.23 | 41,900 |
| Sept 30, 2024 | 5.65 | 5.65 | 5.05 | 5.25 | 5.25 | 32,300 |
| Sept 27, 2024 | 5.16 | 5.40 | 5.10 | 5.25 | 5.25 | 41,400 |
| Sept 26, 2024 | 5.25 | 5.35 | 5.08 | 5.15 | 5.15 | 33,300 |
| Sept 25, 2024 | 5.45 | 5.46 | 5.35 | 5.40 | 5.40 | 376,100 |
| Sept 24, 2024 | 5.30 | 5.46 | 5.30 | 5.44 | 5.44 | 16,100 |
| Sept 23, 2024 | 5.35 | 5.53 | 5.30 | 5.43 | 5.43 | 31,700 |
| Sept 20, 2024 | 5.45 | 5.55 | 5.35 | 5.35 | 5.35 | 18,600 |
| Sept 19, 2024 | 5.50 | 5.59 | 5.41 | 5.45 | 5.45 | 17,700 |
| Sept 18, 2024 | 5.45 | 5.50 | 5.30 | 5.50 | 5.50 | 26,300 |
| Sept 17, 2024 | 5.35 | 5.45 | 5.25 | 5.25 | 5.25 | 16,200 |
| Sept 16, 2024 | 5.38 | 5.50 | 5.25 | 5.33 | 5.33 | 68,100 |
| Sept 13, 2024 | 5.25 | 5.45 | 5.16 | 5.35 | 5.35 | 100,000 |
| Sept 12, 2024 | 5.49 | 5.49 | 5.10 | 5.30 | 5.30 | 57,100 |
| Sept 11, 2024 | 5.16 | 5.49 | 5.05 | 5.22 | 5.22 | 51,500 |
| Sept 10, 2024 | 5.21 | 5.49 | 5.10 | 5.16 | 5.16 | 34,200 |
| Sept 09, 2024 | 5.80 | 5.80 | 5.00 | 5.36 | 5.36 | 71,900 |
| Sept 06, 2024 | 5.40 | 5.58 | 5.24 | 5.28 | 5.28 | 43,000 |
| Sept 05, 2024 | 5.54 | 5.70 | 5.38 | 5.38 | 5.38 | 24,300 |
| Sept 04, 2024 | 5.80 | 5.80 | 5.36 | 5.43 | 5.43 | 15,000 |
| Sept 03, 2024 | 5.60 | 6.00 | 5.40 | 5.64 | 5.64 | 20,600 |
| Aug 30, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 5,800 |
| Aug 29, 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 6,500 |
| Aug 28, 2024 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | 3,700 |
| Aug 27, 2024 | 5.76 | 5.80 | 5.60 | 5.68 | 5.68 | 10,500 |
| Aug 26, 2024 | 5.25 | 5.80 | 5.25 | 5.60 | 5.60 | 17,200 |
| Aug 23, 2024 | 5.68 | 5.74 | 5.52 | 5.66 | 5.66 | 21,100 |
| Aug 22, 2024 | 6.10 | 6.10 | 5.58 | 5.68 | 5.68 | 11,900 |
| Aug 21, 2024 | 6.14 | 6.14 | 5.65 | 5.73 | 5.73 | 19,100 |
| Aug 20, 2024 | 5.40 | 5.84 | 5.40 | 5.68 | 5.68 | 21,900 |
| Aug 19, 2024 | 5.70 | 5.80 | 5.56 | 5.80 | 5.80 | 25,100 |
| Aug 16, 2024 | 5.55 | 5.70 | 5.40 | 5.58 | 5.58 | 8,700 |
| Aug 15, 2024 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | 41,700 |
| Aug 14, 2024 | 5.47 | 5.64 | 5.47 | 5.49 | 5.49 | 14,800 |
| Aug 13, 2024 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | 30,000 |
| Aug 12, 2024 | 5.84 | 5.85 | 5.35 | 5.55 | 5.55 | 22,400 |
| Aug 09, 2024 | 5.46 | 5.54 | 5.30 | 5.54 | 5.54 | 20,300 |
| Aug 08, 2024 | 5.35 | 5.70 | 5.30 | 5.36 | 5.36 | 22,700 |
| Aug 08, 2024 | 0.08 Dividend | |||||
| Aug 07, 2024 | 5.75 | 5.75 | 5.20 | 5.20 | 5.12 | 16,600 |
| Aug 06, 2024 | 5.20 | 5.65 | 5.20 | 5.36 | 5.28 | 25,100 |
| Aug 05, 2024 | 5.05 | 5.70 | 5.05 | 5.50 | 5.42 | 28,900 |
| Aug 02, 2024 | 5.81 | 6.00 | 5.52 | 5.79 | 5.70 | 75,400 |
| Aug 01, 2024 | 5.90 | 6.05 | 5.65 | 5.81 | 5.72 | 28,700 |
| Jul 31, 2024 | 5.86 | 6.05 | 5.57 | 5.80 | 5.71 | 6,300 |
| Jul 30, 2024 | 6.04 | 6.05 | 5.65 | 5.81 | 5.72 | 8,300 |
| Jul 29, 2024 | 5.89 | 6.05 | 5.80 | 5.85 | 5.76 | 65,600 |
| Jul 26, 2024 | 5.81 | 6.10 | 5.65 | 5.93 | 5.84 | 9,600 |
| Jul 25, 2024 | 5.94 | 6.10 | 5.65 | 5.94 | 5.85 | 9,100 |
| Jul 24, 2024 | 5.81 | 5.94 | 5.69 | 5.69 | 5.60 | 6,400 |
| Jul 23, 2024 | 5.81 | 5.84 | 5.81 | 5.84 | 5.75 | 21,400 |
| Jul 22, 2024 | 5.85 | 6.00 | 5.70 | 5.84 | 5.75 | 6,200 |
| Jul 19, 2024 | 5.88 | 5.88 | 5.75 | 5.75 | 5.66 | 3,400 |
| Jul 18, 2024 | 5.94 | 6.05 | 5.75 | 5.75 | 5.66 | 8,300 |
| Jul 17, 2024 | 5.86 | 5.89 | 5.65 | 5.81 | 5.72 | 15,400 |
| Jul 16, 2024 | 5.80 | 5.93 | 5.70 | 5.85 | 5.76 | 8,700 |
| Jul 15, 2024 | 6.30 | 6.30 | 5.85 | 5.95 | 5.86 | 3,900 |
| Jul 12, 2024 | 5.94 | 6.02 | 5.80 | 5.92 | 5.83 | 11,500 |
| Jul 11, 2024 | 5.80 | 6.05 | 5.78 | 5.94 | 5.85 | 37,900 |
| Jul 10, 2024 | 5.95 | 6.00 | 5.80 | 6.00 | 5.91 | 15,900 |
| Jul 09, 2024 | 5.90 | 6.05 | 5.80 | 5.82 | 5.73 | 10,700 |
| Jul 08, 2024 | 5.85 | 6.35 | 5.85 | 6.11 | 6.02 | 40,600 |
| Jul 05, 2024 | 6.08 | 6.16 | 6.06 | 6.07 | 5.98 | 4,400 |
| Jul 03, 2024 | 6.50 | 6.50 | 6.06 | 6.06 | 5.97 | 4,200 |
| Jul 02, 2024 | 6.11 | 6.33 | 6.11 | 6.13 | 6.04 | 24,500 |
| Jul 01, 2024 | 6.30 | 6.30 | 5.99 | 5.99 | 5.90 | 10,400 |
| Jun 28, 2024 | 5.95 | 6.11 | 5.80 | 6.02 | 5.93 | 6,000 |
| Jun 27, 2024 | 5.93 | 6.11 | 5.80 | 6.11 | 6.02 | 10,300 |
| Jun 26, 2024 | 5.93 | 6.05 | 5.80 | 6.05 | 5.96 | 4,600 |
| Jun 25, 2024 | 5.98 | 6.11 | 5.85 | 5.96 | 5.87 | 6,900 |
| Jun 24, 2024 | 5.90 | 6.05 | 5.80 | 5.97 | 5.88 | 13,500 |
| Jun 21, 2024 | 5.88 | 6.00 | 5.88 | 6.00 | 5.91 | 1,800 |
| Jun 20, 2024 | 5.90 | 6.00 | 5.75 | 6.00 | 5.91 | 7,100 |
| Jun 18, 2024 | 5.95 | 6.00 | 5.90 | 5.93 | 5.84 | 4,800 |
| Jun 17, 2024 | 5.95 | 5.96 | 5.80 | 5.81 | 5.72 | 6,000 |
| Jun 14, 2024 | 5.71 | 6.10 | 5.55 | 5.91 | 5.82 | 18,100 |
| Jun 13, 2024 | 5.95 | 5.95 | 5.68 | 5.94 | 5.85 | 10,900 |
| Jun 12, 2024 | 5.95 | 6.10 | 5.80 | 5.95 | 5.86 | 10,100 |
| Jun 11, 2024 | 5.70 | 6.09 | 5.60 | 5.76 | 5.67 | 9,200 |
| Jun 10, 2024 | 6.09 | 6.15 | 5.55 | 5.71 | 5.62 | 21,000 |
| Jun 07, 2024 | 5.71 | 6.09 | 5.55 | 5.71 | 5.62 | 12,700 |
| Jun 06, 2024 | 5.81 | 6.18 | 5.70 | 5.80 | 5.71 | 9,500 |
| Jun 05, 2024 | 6.06 | 6.30 | 5.90 | 6.14 | 6.05 | 12,100 |
| Jun 04, 2024 | 5.95 | 6.25 | 5.78 | 6.25 | 6.15 | 7,200 |
| Jun 03, 2024 | 6.13 | 6.25 | 6.10 | 6.10 | 6.01 | 8,400 |
| May 31, 2024 | 6.06 | 6.09 | 5.90 | 6.06 | 5.97 | 4,400 |
| May 30, 2024 | 6.11 | 6.24 | 5.95 | 6.10 | 6.01 | 2,400 |
| May 29, 2024 | 6.65 | 6.65 | 6.08 | 6.24 | 6.14 | 5,100 |
| May 28, 2024 | 6.55 | 6.55 | 5.95 | 6.11 | 6.02 | 11,700 |
| May 24, 2024 | 6.08 | 6.20 | 5.95 | 6.08 | 5.99 | 5,900 |
| May 23, 2024 | 6.08 | 6.20 | 6.08 | 6.08 | 5.99 | 2,800 |
| May 22, 2024 | 6.15 | 6.24 | 5.95 | 6.08 | 5.99 | 4,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.