BP p.l.c. (BPAQF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 800 |
| Jan. 21, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3,100 |
| Jan. 20, 2022 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | 17,200 |
| Jan. 19, 2022 | 5.45 | 5.45 | 5.29 | 5.30 | 5.30 | 3,600 |
| Jan. 18, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 200 |
| Jan. 14, 2022 | 5.30 | 5.50 | 5.13 | 5.32 | 5.32 | 67,700 |
| Jan. 13, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| Jan. 12, 2022 | 4.99 | 5.15 | 4.99 | 5.15 | 5.15 | 1,100 |
| Jan. 11, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 600 |
| Jan. 10, 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1,000 |
| Jan. 07, 2022 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 80,900 |
| Jan. 06, 2022 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 8,300 |
| Jan. 05, 2022 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | 5,900 |
| Jan. 04, 2022 | 4.60 | 4.87 | 4.60 | 4.87 | 4.87 | 5,200 |
| Jan. 03, 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4,300 |
| Dec. 31, 2021 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 2,200 |
| Dec. 30, 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 100 |
| Dec. 29, 2021 | 4.53 | 4.54 | 4.47 | 4.47 | 4.47 | 18,800 |
| Dec. 28, 2021 | 4.59 | 4.59 | 4.41 | 4.41 | 4.41 | 700 |
| Dec. 27, 2021 | 4.35 | 4.44 | 4.35 | 4.36 | 4.36 | 168,300 |
| Dec. 23, 2021 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Dec. 22, 2021 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 16,200 |
| Dec. 21, 2021 | 4.26 | 4.39 | 4.26 | 4.39 | 4.39 | 147,600 |
| Dec. 20, 2021 | 4.37 | 4.37 | 4.28 | 4.30 | 4.30 | 168,000 |
| Dec. 17, 2021 | 4.32 | 4.54 | 4.32 | 4.54 | 4.54 | 3,900 |
| Dec. 16, 2021 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | 6,800 |
| Dec. 15, 2021 | 4.47 | 4.47 | 4.38 | 4.38 | 4.38 | 1,000 |
| Dec. 14, 2021 | 4.39 | 4.39 | 4.30 | 4.30 | 4.30 | 4,800 |
| Dec. 13, 2021 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 100 |
| Dec. 10, 2021 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 100 |
| Dec. 09, 2021 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 100 |
| Dec. 08, 2021 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | 5,000 |
| Dec. 07, 2021 | 4.50 | 4.63 | 4.50 | 4.63 | 4.63 | 900 |
| Dec. 06, 2021 | 4.53 | 4.53 | 4.45 | 4.45 | 4.45 | 900 |
| Dec. 03, 2021 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Dec. 02, 2021 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 4,900 |
| Dec. 01, 2021 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Nov. 30, 2021 | 4.37 | 4.37 | 4.24 | 4.24 | 4.24 | 4,700 |
| Nov. 29, 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 500 |
| Nov. 26, 2021 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 300 |
| Nov. 24, 2021 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 12,000 |
| Nov. 23, 2021 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | 1,800 |
| Nov. 22, 2021 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 400 |
| Nov. 19, 2021 | 4.27 | 4.41 | 4.27 | 4.41 | 4.41 | 54,100 |
| Nov. 18, 2021 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 8,400 |
| Nov. 17, 2021 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | 10,300 |
| Nov. 16, 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Nov. 15, 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 36,800 |
| Nov. 12, 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 800 |
| Nov. 11, 2021 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4,400 |
| Nov. 10, 2021 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | 20,500 |
| Nov. 10, 2021 | 0.0546 Dividend | |||||
| Nov. 09, 2021 | 4.70 | 4.70 | 4.59 | 4.59 | 4.54 | 3,100 |
| Nov. 08, 2021 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | 700 |
| Nov. 05, 2021 | 4.71 | 4.71 | 4.57 | 4.63 | 4.57 | 800 |
| Nov. 04, 2021 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | 1,800 |
| Nov. 03, 2021 | 4.52 | 4.60 | 4.52 | 4.60 | 4.55 | 27,800 |
| Nov. 02, 2021 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | 500 |
| Nov. 01, 2021 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | 400 |
| Oct. 29, 2021 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | - |
| Oct. 28, 2021 | 4.84 | 4.89 | 4.76 | 4.89 | 4.83 | 6,500 |
| Oct. 27, 2021 | 4.89 | 4.89 | 4.81 | 4.81 | 4.75 | 900 |
| Oct. 26, 2021 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | 1,000 |
| Oct. 25, 2021 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | - |
| Oct. 22, 2021 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | - |
| Oct. 21, 2021 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | - |
| Oct. 20, 2021 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | - |
| Oct. 19, 2021 | 4.89 | 4.95 | 4.89 | 4.90 | 4.84 | 5,200 |
| Oct. 18, 2021 | 4.88 | 4.99 | 4.87 | 4.87 | 4.81 | 33,100 |
| Oct. 15, 2021 | 5.00 | 5.00 | 4.90 | 4.90 | 4.84 | 2,800 |
| Oct. 14, 2021 | 4.94 | 4.95 | 4.85 | 4.85 | 4.79 | 4,800 |
| Oct. 13, 2021 | 4.87 | 4.87 | 4.79 | 4.79 | 4.73 | 800 |
| Oct. 12, 2021 | 4.81 | 4.87 | 4.81 | 4.87 | 4.81 | 1,600 |
| Oct. 11, 2021 | 4.91 | 4.94 | 4.71 | 4.86 | 4.80 | 19,200 |
| Oct. 08, 2021 | 4.81 | 4.81 | 4.66 | 4.66 | 4.60 | 7,900 |
| Oct. 07, 2021 | 4.55 | 4.68 | 4.55 | 4.56 | 4.51 | 8,700 |
| Oct. 06, 2021 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | - |
| Oct. 05, 2021 | 4.55 | 4.98 | 4.55 | 4.98 | 4.92 | 800,700 |
| Oct. 04, 2021 | 4.71 | 4.71 | 4.71 | 4.71 | 4.65 | 100 |
| Oct. 01, 2021 | 4.45 | 4.63 | 4.44 | 4.58 | 4.53 | 78,400 |
| Sep. 30, 2021 | 4.38 | 4.70 | 4.38 | 4.64 | 4.58 | 1,500 |
| Sep. 29, 2021 | 4.33 | 4.65 | 4.33 | 4.65 | 4.59 | 10,400 |
| Sep. 28, 2021 | 4.71 | 4.71 | 4.58 | 4.62 | 4.57 | 4,100 |
| Sep. 27, 2021 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | 400 |
| Sep. 24, 2021 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | - |
| Sep. 23, 2021 | 4.36 | 4.36 | 4.33 | 4.33 | 4.28 | 36,700 |
| Sep. 22, 2021 | 4.33 | 4.33 | 4.30 | 4.33 | 4.28 | 3,300 |
| Sep. 21, 2021 | 4.21 | 4.21 | 4.21 | 4.21 | 4.16 | 400 |
| Sep. 20, 2021 | 4.10 | 4.11 | 4.10 | 4.11 | 4.06 | 2,500 |
| Sep. 17, 2021 | 4.22 | 4.22 | 4.12 | 4.12 | 4.07 | 6,400 |
| Sep. 16, 2021 | 4.26 | 4.27 | 4.22 | 4.27 | 4.22 | 5,000 |
| Sep. 15, 2021 | 4.20 | 4.26 | 4.20 | 4.26 | 4.21 | 2,200 |
| Sep. 14, 2021 | 4.20 | 4.20 | 4.13 | 4.13 | 4.08 | 3,200 |
| Sep. 13, 2021 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 600 |
| Sep. 10, 2021 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 400 |
| Sep. 09, 2021 | 4.06 | 4.08 | 4.06 | 4.08 | 4.03 | 19,900 |
| Sep. 08, 2021 | 4.12 | 4.12 | 4.04 | 4.04 | 3.99 | 2,200 |
| Sep. 07, 2021 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 10,500 |
| Sep. 03, 2021 | 4.18 | 4.18 | 4.12 | 4.12 | 4.07 | 3,100 |
| Sep. 02, 2021 | 4.13 | 4.15 | 4.04 | 4.04 | 3.99 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
