Canada markets closed

BP p.l.c. (BPAQF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
5.930.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20245.816.105.655.935.939,600
Jul 25, 20245.946.105.655.945.949,100
Jul 24, 20245.815.945.695.695.696,400
Jul 23, 20245.815.845.815.845.8421,400
Jul 22, 20245.856.005.705.845.846,200
Jul 19, 20245.885.885.755.755.753,400
Jul 18, 20245.946.055.755.755.758,300
Jul 17, 20245.865.895.655.815.8115,400
Jul 16, 20245.805.935.705.855.858,700
Jul 15, 20246.306.305.855.955.953,900
Jul 12, 20245.946.025.805.925.9211,500
Jul 11, 20245.806.055.785.945.9437,900
Jul 10, 20245.956.005.806.006.0015,900
Jul 09, 20245.906.055.805.825.8210,700
Jul 08, 20245.856.355.856.116.1140,600
Jul 05, 20246.086.166.066.076.074,400
Jul 03, 20246.506.506.066.066.064,200
Jul 02, 20246.116.336.116.136.1324,500
Jul 01, 20246.306.305.995.995.9910,400
Jun 28, 20245.956.115.806.026.026,000
Jun 27, 20245.936.115.806.116.1110,300
Jun 26, 20245.936.055.806.056.054,600
Jun 25, 20245.986.115.855.965.966,900
Jun 24, 20245.906.055.805.975.9713,500
Jun 21, 20245.886.005.886.006.001,800
Jun 20, 20245.906.005.756.006.007,100
Jun 18, 20245.956.005.905.935.934,800
Jun 17, 20245.955.965.805.815.816,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...