BP p.l.c. (BPAQF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:36PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Nov 23, 2022 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | 6,000 |
| Nov 22, 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4,700 |
| Nov 21, 2022 | 5.63 | 5.63 | 5.38 | 5.38 | 5.38 | 4,200 |
| Nov 18, 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 514,800 |
| Nov 17, 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,000 |
| Nov 16, 2022 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 700 |
| Nov 15, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 14, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 11, 2022 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 4,800 |
| Nov 10, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Nov 10, 2022 | 0.06 Dividend | |||||
| Nov 09, 2022 | 5.31 | 5.49 | 5.31 | 5.44 | 5.38 | 2,400 |
| Nov 08, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | - |
| Nov 07, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 11,200 |
| Nov 04, 2022 | 5.49 | 5.68 | 5.49 | 5.55 | 5.49 | 5,200 |
| Nov 03, 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | 2,800 |
| Nov 02, 2022 | 5.40 | 5.40 | 5.35 | 5.35 | 5.29 | 700 |
| Nov 01, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 300 |
| Oct 31, 2022 | 5.40 | 5.80 | 5.23 | 5.23 | 5.17 | 15,300 |
| Oct 28, 2022 | 5.52 | 5.52 | 5.36 | 5.36 | 5.30 | 5,300 |
| Oct 27, 2022 | 5.86 | 5.86 | 5.46 | 5.46 | 5.40 | 527,300 |
| Oct 26, 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | 500 |
| Oct 25, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 800 |
| Oct 24, 2022 | 5.01 | 5.41 | 5.01 | 5.41 | 5.35 | 12,100 |
| Oct 21, 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 1,100 |
| Oct 20, 2022 | 5.20 | 5.20 | 5.11 | 5.20 | 5.14 | 5,400 |
| Oct 19, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | - |
| Oct 18, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | 1,500 |
| Oct 17, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 100 |
| Oct 14, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 2,600 |
| Oct 13, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 9,200 |
| Oct 12, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - |
| Oct 11, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - |
| Oct 10, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 18,200 |
| Oct 07, 2022 | 4.89 | 4.90 | 4.89 | 4.90 | 4.85 | 1,300 |
| Oct 06, 2022 | 5.01 | 5.01 | 4.88 | 4.88 | 4.83 | 2,500 |
| Oct 05, 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 1,400 |
| Oct 04, 2022 | 4.85 | 5.45 | 4.85 | 5.45 | 5.39 | 4,300 |
| Oct 03, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | 1,500 |
| Sept 30, 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 1,500 |
| Sept 29, 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 1,900 |
| Sept 28, 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | 1,800 |
| Sept 27, 2022 | 4.37 | 4.67 | 4.37 | 4.50 | 4.45 | 52,000 |
| Sept 26, 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 4.50 | 71,900 |
| Sept 23, 2022 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 200 |
| Sept 22, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 500 |
| Sept 21, 2022 | 5.18 | 5.18 | 4.95 | 4.96 | 4.91 | 7,700 |
| Sept 20, 2022 | 4.98 | 5.16 | 4.96 | 5.16 | 5.10 | 1,500 |
| Sept 19, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | 1,200 |
| Sept 16, 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | - |
| Sept 15, 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 1,300 |
| Sept 14, 2022 | 5.40 | 5.40 | 5.10 | 5.30 | 5.24 | 1,400 |
| Sept 13, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | - |
| Sept 12, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 23,800 |
| Sept 09, 2022 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 300 |
| Sept 08, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - |
| Sept 07, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - |
| Sept 06, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - |
| Sept 02, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 215,000 |
| Sept 01, 2022 | 5.14 | 5.14 | 4.90 | 4.90 | 4.85 | 6,400 |
| Aug 31, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 1,200 |
| Aug 30, 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | - |
| Aug 29, 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | 400 |
| Aug 26, 2022 | 5.47 | 5.47 | 5.21 | 5.21 | 5.15 | 15,400 |
| Aug 25, 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | 15,300 |
| Aug 24, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.24 | 4,600 |
| Aug 23, 2022 | 5.39 | 5.43 | 5.39 | 5.39 | 5.33 | 3,100 |
| Aug 22, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 300 |
| Aug 19, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | 500 |
| Aug 18, 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | 100 |
| Aug 17, 2022 | 5.17 | 5.24 | 5.04 | 5.04 | 4.98 | 1,900 |
| Aug 16, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | - |
| Aug 15, 2022 | 5.24 | 5.24 | 4.98 | 4.98 | 4.93 | 800 |
| Aug 12, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 12,000 |
| Aug 11, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 4.99 | 2,200 |
| Aug 11, 2022 | 0.06 Dividend | |||||
| Aug 10, 2022 | 5.10 | 5.10 | 5.00 | 5.00 | 4.89 | 6,400 |
| Aug 09, 2022 | 4.94 | 4.94 | 4.94 | 4.94 | 4.83 | 200 |
| Aug 08, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 4.89 | 101,800 |
| Aug 05, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | - |
| Aug 04, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 100 |
| Aug 03, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 8,400 |
| Aug 02, 2022 | 5.00 | 5.00 | 4.78 | 4.78 | 4.67 | 1,100 |
| Aug 01, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | 100 |
| Jul 29, 2022 | 4.87 | 4.87 | 4.80 | 4.80 | 4.69 | 10,000 |
| Jul 28, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | - |
| Jul 27, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 400 |
| Jul 26, 2022 | 4.68 | 4.68 | 4.49 | 4.68 | 4.57 | 2,900 |
| Jul 25, 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | 100 |
| Jul 22, 2022 | 4.58 | 4.64 | 4.38 | 4.64 | 4.53 | 18,500 |
| Jul 21, 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | 100 |
| Jul 20, 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | 700 |
| Jul 19, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.48 | 2,300 |
| Jul 18, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.48 | 100 |
| Jul 15, 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.33 | 200 |
| Jul 14, 2022 | 4.23 | 4.23 | 4.23 | 4.23 | 4.13 | 7,300 |
| Jul 13, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.48 | 47,200 |
| Jul 12, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.48 | 8,900 |
| Jul 11, 2022 | 4.70 | 4.70 | 4.51 | 4.59 | 4.48 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
