Canada Markets close in 2 hrs 37 mins

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.05-0.19 (-3.63%)
As of 02:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20224.924.934.924.934.93800
Jan. 21, 20225.055.055.055.055.053,100
Jan. 20, 20225.295.295.245.245.2417,200
Jan. 19, 20225.455.455.295.305.303,600
Jan. 18, 20225.405.405.405.405.40200
Jan. 14, 20225.305.505.135.325.3267,700
Jan. 13, 20225.205.205.205.205.20200
Jan. 12, 20224.995.154.995.155.151,100
Jan. 11, 20225.005.005.005.005.00600
Jan. 10, 20224.864.864.864.864.861,000
Jan. 07, 20224.884.904.884.904.9080,900
Jan. 06, 20224.724.724.724.724.728,300
Jan. 05, 20224.814.814.754.754.755,900
Jan. 04, 20224.604.874.604.874.875,200
Jan. 03, 20224.604.604.604.604.604,300
Dec. 31, 20214.474.494.474.494.492,200
Dec. 30, 20214.554.554.554.554.55100
Dec. 29, 20214.534.544.474.474.4718,800
Dec. 28, 20214.594.594.414.414.41700
Dec. 27, 20214.354.444.354.364.36168,300
Dec. 23, 20214.334.334.334.334.33-
Dec. 22, 20214.334.334.334.334.3316,200
Dec. 21, 20214.264.394.264.394.39147,600
Dec. 20, 20214.374.374.284.304.30168,000
Dec. 17, 20214.324.544.324.544.543,900
Dec. 16, 20214.554.554.394.394.396,800
Dec. 15, 20214.474.474.384.384.381,000
Dec. 14, 20214.394.394.304.304.304,800
Dec. 13, 20214.364.364.364.364.36100
Dec. 10, 20214.504.504.504.504.50100
Dec. 09, 20214.544.544.544.544.54100
Dec. 08, 20214.614.614.544.544.545,000
Dec. 07, 20214.504.634.504.634.63900
Dec. 06, 20214.534.534.454.454.45900
Dec. 03, 20214.414.414.414.414.41-
Dec. 02, 20214.414.414.414.414.414,900
Dec. 01, 20214.244.244.244.244.24-
Nov. 30, 20214.374.374.244.244.244,700
Nov. 29, 20214.354.354.354.354.35500
Nov. 26, 20214.254.254.254.254.25300
Nov. 24, 20214.404.414.404.414.4112,000
Nov. 23, 20214.564.564.484.484.481,800
Nov. 22, 20214.424.424.424.424.42400
Nov. 19, 20214.274.414.274.414.4154,100
Nov. 18, 20214.454.454.454.454.458,400
Nov. 17, 20214.554.554.524.524.5210,300
Nov. 16, 20214.554.554.554.554.55-
Nov. 15, 20214.554.554.554.554.5536,800
Nov. 12, 20214.554.554.554.554.55800
Nov. 11, 20214.624.624.624.624.624,400
Nov. 10, 20214.644.644.584.584.5820,500
Nov. 10, 20210.0546 Dividend
Nov. 09, 20214.704.704.594.594.543,100
Nov. 08, 20214.654.654.654.654.59700
Nov. 05, 20214.714.714.574.634.57800
Nov. 04, 20214.534.534.534.534.481,800
Nov. 03, 20214.524.604.524.604.5527,800
Nov. 02, 20214.614.614.614.614.56500
Nov. 01, 20214.924.924.924.924.86400
Oct. 29, 20214.894.894.894.894.83-
Oct. 28, 20214.844.894.764.894.836,500
Oct. 27, 20214.894.894.814.814.75900
Oct. 26, 20214.984.984.984.984.921,000
Oct. 25, 20214.904.904.904.904.84-
Oct. 22, 20214.904.904.904.904.84-
Oct. 21, 20214.904.904.904.904.84-
Oct. 20, 20214.904.904.904.904.84-
Oct. 19, 20214.894.954.894.904.845,200
Oct. 18, 20214.884.994.874.874.8133,100
Oct. 15, 20215.005.004.904.904.842,800
Oct. 14, 20214.944.954.854.854.794,800
Oct. 13, 20214.874.874.794.794.73800
Oct. 12, 20214.814.874.814.874.811,600
Oct. 11, 20214.914.944.714.864.8019,200
Oct. 08, 20214.814.814.664.664.607,900
Oct. 07, 20214.554.684.554.564.518,700
Oct. 06, 20214.984.984.984.984.92-
Oct. 05, 20214.554.984.554.984.92800,700
Oct. 04, 20214.714.714.714.714.65100
Oct. 01, 20214.454.634.444.584.5378,400
Sep. 30, 20214.384.704.384.644.581,500
Sep. 29, 20214.334.654.334.654.5910,400
Sep. 28, 20214.714.714.584.624.574,100
Sep. 27, 20214.484.484.484.484.43400
Sep. 24, 20214.334.334.334.334.28-
Sep. 23, 20214.364.364.334.334.2836,700
Sep. 22, 20214.334.334.304.334.283,300
Sep. 21, 20214.214.214.214.214.16400
Sep. 20, 20214.104.114.104.114.062,500
Sep. 17, 20214.224.224.124.124.076,400
Sep. 16, 20214.264.274.224.274.225,000
Sep. 15, 20214.204.264.204.264.212,200
Sep. 14, 20214.204.204.134.134.083,200
Sep. 13, 20214.134.134.134.134.08600
Sep. 10, 20214.104.104.104.104.05400
Sep. 09, 20214.064.084.064.084.0319,900
Sep. 08, 20214.124.124.044.043.992,200
Sep. 07, 20214.104.104.104.104.0510,500
Sep. 03, 20214.184.184.124.124.073,100
Sep. 02, 20214.134.154.044.043.992,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...