BP p.l.c. (BPAQF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 10,856 |
| Jun 30, 2022 | 4.8200 | 4.8200 | 4.7200 | 4.7200 | 4.7200 | 500 |
| Jun 29, 2022 | 5.0800 | 5.0800 | 4.8900 | 4.8900 | 4.8900 | 500 |
| Jun 28, 2022 | 4.8200 | 4.8500 | 4.6200 | 4.6200 | 4.6200 | 182,500 |
| Jun 27, 2022 | 4.8500 | 4.9400 | 4.8500 | 4.9400 | 4.9400 | 1,200 |
| Jun 24, 2022 | 4.5100 | 4.9300 | 4.5100 | 4.9300 | 4.9300 | 5,400 |
| Jun 23, 2022 | 4.6100 | 4.7700 | 4.6100 | 4.7700 | 4.7700 | 10,300 |
| Jun 22, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2,200 |
| Jun 21, 2022 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 1,700 |
| Jun 17, 2022 | 4.7500 | 4.8100 | 4.7500 | 4.8100 | 4.8100 | 3,200 |
| Jun 16, 2022 | 5.0000 | 5.0000 | 4.9100 | 4.9600 | 4.9600 | 6,800 |
| Jun 15, 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 6,200 |
| Jun 14, 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| Jun 13, 2022 | 5.4600 | 5.4600 | 5.3900 | 5.3900 | 5.3900 | 700 |
| Jun 10, 2022 | 5.5500 | 5.6100 | 5.3600 | 5.6100 | 5.6100 | 1,600 |
| Jun 09, 2022 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 200 |
| Jun 08, 2022 | 5.6600 | 5.6600 | 5.5700 | 5.6200 | 5.6200 | 2,700 |
| Jun 07, 2022 | 5.5500 | 5.6100 | 5.4300 | 5.4300 | 5.4300 | 5,500 |
| Jun 06, 2022 | 5.5500 | 5.5500 | 5.5400 | 5.5400 | 5.5400 | 1,500 |
| Jun 03, 2022 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| Jun 02, 2022 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 1,000 |
| Jun 01, 2022 | 5.4400 | 5.5600 | 5.3800 | 5.3900 | 5.3900 | 12,300 |
| May 31, 2022 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 100 |
| May 27, 2022 | 5.3600 | 5.4300 | 5.3600 | 5.4300 | 5.4300 | 202,200 |
| May 26, 2022 | 5.4300 | 5.4800 | 5.4000 | 5.4200 | 5.4200 | 9,000 |
| May 25, 2022 | 5.3900 | 5.3900 | 5.3600 | 5.3600 | 5.3600 | 6,100 |
| May 24, 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 300 |
| May 23, 2022 | 5.3600 | 5.4800 | 5.3600 | 5.4800 | 5.4800 | 3,900 |
| May 20, 2022 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 900 |
| May 19, 2022 | 5.1600 | 5.1600 | 4.9600 | 5.1600 | 5.1600 | 1,500 |
| May 18, 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16,900 |
| May 17, 2022 | 5.0700 | 5.1800 | 5.0700 | 5.1800 | 5.1800 | 42,300 |
| May 16, 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| May 13, 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| May 12, 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| May 12, 2022 | 0.055 Dividend | |||||
| May 11, 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0450 | 61,000 |
| May 10, 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0450 | - |
| May 09, 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0450 | 14,400 |
| May 06, 2022 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2132 | 7,300 |
| May 05, 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3319 | 1,300 |
| May 04, 2022 | 5.3400 | 5.3400 | 5.1500 | 5.1500 | 5.0945 | 600 |
| May 03, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7087 | - |
| May 02, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7087 | 1,200 |
| Apr 29, 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9263 | 1,000 |
| Apr 28, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6988 | 100 |
| Apr 27, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6988 | 200 |
| Apr 26, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5603 | - |
| Apr 25, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5603 | 2,300 |
| Apr 22, 2022 | 5.1100 | 5.1100 | 4.9800 | 4.9800 | 4.9263 | 22,100 |
| Apr 21, 2022 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.1736 | 200 |
| Apr 20, 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1241 | - |
| Apr 19, 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1241 | - |
| Apr 18, 2022 | 5.2000 | 5.3500 | 5.1800 | 5.1800 | 5.1241 | 2,500 |
| Apr 14, 2022 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0153 | 2,000 |
| Apr 13, 2022 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0153 | 2,900 |
| Apr 12, 2022 | 5.1500 | 5.1500 | 5.0200 | 5.0200 | 4.9659 | 1,100 |
| Apr 11, 2022 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9856 | 900 |
| Apr 08, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0648 | 6,500 |
| Apr 07, 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8966 | - |
| Apr 06, 2022 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | 4.9164 | 57,900 |
| Apr 05, 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8373 | 1,400 |
| Apr 04, 2022 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.7878 | 700 |
| Apr 01, 2022 | 4.9600 | 5.1400 | 4.7700 | 5.1400 | 5.0846 | 15,000 |
| Mar 31, 2022 | 5.1300 | 5.1300 | 4.9000 | 4.9400 | 4.8867 | 6,600 |
| Mar 30, 2022 | 4.9900 | 5.0800 | 4.9700 | 5.0000 | 4.9461 | 9,800 |
| Mar 29, 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8373 | 3,400 |
| Mar 28, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7482 | 700 |
| Mar 25, 2022 | 5.3000 | 5.3000 | 4.9800 | 4.9800 | 4.9263 | 8,600 |
| Mar 24, 2022 | 4.9600 | 5.3400 | 4.9600 | 4.9700 | 4.9164 | 2,400 |
| Mar 23, 2022 | 5.0800 | 5.0800 | 4.9200 | 4.9200 | 4.8669 | 2,300 |
| Mar 22, 2022 | 5.0800 | 5.0800 | 4.8500 | 4.8500 | 4.7977 | 1,300 |
| Mar 21, 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5405 | - |
| Mar 18, 2022 | 4.5700 | 4.8500 | 4.5700 | 4.5900 | 4.5405 | 700 |
| Mar 17, 2022 | 4.6300 | 4.8300 | 4.6300 | 4.8300 | 4.7779 | 400 |
| Mar 16, 2022 | 4.5400 | 4.7600 | 4.5400 | 4.5400 | 4.4910 | 4,500 |
| Mar 15, 2022 | 4.7600 | 4.7600 | 4.5500 | 4.6800 | 4.6295 | 9,900 |
| Mar 14, 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6889 | 100 |
| Mar 11, 2022 | 4.9200 | 4.9200 | 4.7400 | 4.7400 | 4.6889 | 1,100 |
| Mar 10, 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5207 | 38,000 |
| Mar 09, 2022 | 5.0400 | 5.0400 | 4.7400 | 4.7400 | 4.6889 | 700 |
| Mar 08, 2022 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | 5.1439 | 7,800 |
| Mar 07, 2022 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | 4.5900 | 3,400 |
| Mar 04, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8472 | 3,600 |
| Mar 03, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8472 | 3,400 |
| Mar 02, 2022 | 5.2400 | 5.2400 | 4.8800 | 4.8800 | 4.8274 | 1,700 |
| Mar 01, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8472 | 400 |
| Feb 28, 2022 | 4.5800 | 4.9200 | 4.5800 | 4.9200 | 4.8669 | 2,900 |
| Feb 25, 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8966 | 1,700 |
| Feb 24, 2022 | 5.1400 | 5.1400 | 4.8600 | 5.0100 | 4.9560 | 18,700 |
| Feb 23, 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1934 | - |
| Feb 22, 2022 | 5.5100 | 5.5100 | 5.1800 | 5.2500 | 5.1934 | 3,800 |
| Feb 18, 2022 | 5.2500 | 5.5300 | 5.2500 | 5.5300 | 5.4704 | 700 |
| Feb 17, 2022 | 5.3300 | 5.3300 | 5.2400 | 5.2400 | 5.1835 | 15,100 |
| Feb 17, 2022 | 0.055 Dividend | |||||
| Feb 16, 2022 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.1291 | 9,500 |
| Feb 15, 2022 | 5.5000 | 5.5000 | 5.2400 | 5.2400 | 5.1291 | 19,800 |
| Feb 14, 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3640 | - |
| Feb 11, 2022 | 5.6600 | 5.6600 | 5.4200 | 5.4800 | 5.3640 | 7,700 |
| Feb 10, 2022 | 5.6400 | 5.6400 | 5.3400 | 5.3400 | 5.2270 | 1,200 |
| *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.
