Canada markets closed

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.34000.0000 (0.00%)
At close: 3:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 20214.34004.34004.34004.34004.3400200
Jun. 16, 20214.60004.67004.60004.67004.6700700
Jun. 15, 20214.59004.59004.55004.59004.59001,400
Jun. 14, 20214.85004.85004.42004.46004.46003,400
Jun. 11, 20214.65004.65004.65004.65004.6500400
Jun. 10, 20214.53004.53004.53004.53004.53001,200
Jun. 09, 20214.35004.49004.35004.49004.49001,400
Jun. 08, 20214.63004.63004.35004.38004.38005,200
Jun. 07, 20214.56004.56004.26004.26004.260026,800
Jun. 04, 20214.55004.58004.55004.57004.570016,900
Jun. 03, 20214.58004.58004.58004.58004.5800-
Jun. 02, 20214.42004.58004.42004.58004.58001,700
Jun. 01, 20214.40004.40004.40004.40004.4000500
May 28, 20214.56004.56004.33004.43004.43007,000
May 27, 20214.38004.38004.33004.33004.33004,000
May 26, 20214.36004.54004.15004.17004.17002,400
May 25, 20214.55004.55004.38004.48004.4800800
May 24, 20214.44004.44004.44004.44004.440031,100
May 21, 20214.28004.56004.19004.56004.560014,600
May 20, 20214.21004.21004.21004.21004.2100800
May 19, 20214.18004.18004.18004.18004.1800300
May 18, 20214.53004.53004.22004.39004.390010,000
May 17, 20214.15004.37004.15004.37004.37002,100
May 14, 20214.56004.56004.36004.36004.360012,000
May 13, 20214.30004.30004.30004.30004.30001,600
May 12, 20214.35004.43004.35004.35004.35009,600
May 11, 20214.33004.33004.20004.31004.31004,000
May 10, 20214.50004.50004.26004.38004.380017,800
May 07, 20214.31004.42004.17004.31004.310047,100
May 06, 20214.29004.29004.11004.11004.11005,900
May 06, 20210.053 Dividend
May 05, 20214.30004.31004.30004.31004.2570800
May 04, 20214.27004.47004.26004.26004.207618,600
May 03, 20214.47004.47003.96004.15004.099016,400
Apr. 30, 20214.22004.25004.13004.19004.1385109,500
Apr. 29, 20214.22004.22004.22004.22004.1681200
Apr. 28, 20214.15004.25004.13004.22004.16817,300
Apr. 27, 20214.16004.17004.10004.10004.049647,300
Apr. 26, 20214.11004.11004.11004.11004.059541,000
Apr. 23, 20213.98004.05003.98004.05004.0002700
Apr. 22, 20214.07004.09004.01004.01003.9607500
Apr. 21, 20214.13004.18004.13004.18004.12862,800
Apr. 20, 20214.10004.11004.07004.07004.020021,100
Apr. 19, 20213.96004.20003.96004.10004.04961,800
Apr. 16, 20214.13004.21004.13004.19004.138547,400
Apr. 15, 20214.18004.24004.18004.24004.18792,400
Apr. 14, 20213.88004.17003.88004.17004.11873,400
Apr. 13, 20214.04004.10004.04004.10004.0496400
Apr. 12, 20214.12004.12004.12004.12004.0693100,100
Apr. 09, 20214.15004.15004.06004.06004.0101600
Apr. 08, 20214.09004.10004.05004.05004.000256,200
Apr. 07, 20214.24004.24004.24004.24004.1879345,200
Apr. 06, 20214.19004.19004.15004.15004.09906,800
Apr. 05, 20213.80004.27003.80004.27004.21752,200
Apr. 01, 20214.01004.01004.01004.01003.9607500
Mar. 31, 20214.08004.08004.08004.08004.0298400
Mar. 30, 20214.16004.16004.16004.16004.1088-
Mar. 29, 20214.15004.16004.09004.16004.10883,000
Mar. 26, 20214.17004.17004.17004.17004.1187400
Mar. 25, 20214.01004.01004.00004.00003.950886,200
Mar. 24, 20214.04004.18004.04004.18004.128610,600
Mar. 23, 20214.10004.10004.02004.03003.98043,200
Mar. 22, 20214.18004.29004.18004.29004.23721,500
Mar. 19, 20214.15004.15004.15004.15004.0990300
Mar. 18, 20214.15004.41004.15004.41004.35581,700
Mar. 17, 20214.37004.37004.28004.31004.257013,500
Mar. 16, 20214.45004.45004.29004.33004.276834,300
Mar. 15, 20214.42004.42004.41004.41004.3558300
Mar. 12, 20214.35004.59004.35004.40004.34592,700
Mar. 11, 20214.47004.47004.39004.39004.336022,600
Mar. 10, 20214.41004.41004.32004.32004.266914,100
Mar. 09, 20214.37004.37004.35004.35004.29654,300
Mar. 08, 20214.42004.43004.35004.35004.29651,600
Mar. 05, 20214.50004.54004.42004.42004.365610,100
Mar. 04, 20214.33004.42004.25004.33004.276813,000
Mar. 03, 20214.15004.25004.15004.25004.19771,800
Mar. 02, 20214.18004.18004.18004.18004.1286200
Mar. 01, 20214.38004.38004.05004.14004.089110,800
Feb. 26, 20214.00004.13004.00004.01003.9607171,600
Feb. 25, 20214.44004.44004.14004.20004.14846,600
Feb. 24, 20214.15004.22004.15004.20004.148437,500
Feb. 23, 20213.94004.02003.92003.93003.88176,200
Feb. 22, 20213.75003.95003.75003.95003.90141,800
Feb. 19, 20213.82003.84003.75003.82003.77301,900
Feb. 18, 20213.74003.74003.74003.74003.69401,400
Feb. 18, 20210.053 Dividend
Feb. 17, 20213.71003.95003.71003.85003.75033,400
Feb. 16, 20213.89003.95003.81003.91003.808812,200
Feb. 12, 20213.59003.68003.59003.65003.55559,300
Feb. 11, 20213.57003.60003.50003.60003.50682,900
Feb. 10, 20213.49003.57003.30003.53003.43868,300
Feb. 09, 20213.66003.67003.55003.67003.57503,900
Feb. 08, 20213.75003.75003.60003.67003.57505,401,900
Feb. 05, 20213.52003.60003.42003.48003.38996,300
Feb. 04, 20213.45003.60003.45003.50003.40943,500
Feb. 03, 20213.66003.66003.49003.54003.44836,200
Feb. 02, 20213.64003.64003.43003.49003.39961,223,100
Feb. 01, 20213.69003.75003.67003.75003.65292,700
Jan. 29, 20213.84003.84003.69003.75003.652921,600
Jan. 28, 20213.78003.80003.78003.80003.70163,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...