Canada markets close in 6 hours 29 minutes

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.6000-0.1250 (-2.65%)
As of 02:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20224.60004.60004.60004.60004.600010,856
Jun 30, 20224.82004.82004.72004.72004.7200500
Jun 29, 20225.08005.08004.89004.89004.8900500
Jun 28, 20224.82004.85004.62004.62004.6200182,500
Jun 27, 20224.85004.94004.85004.94004.94001,200
Jun 24, 20224.51004.93004.51004.93004.93005,400
Jun 23, 20224.61004.77004.61004.77004.770010,300
Jun 22, 20224.70004.70004.70004.70004.70002,200
Jun 21, 20224.66004.76004.66004.76004.76001,700
Jun 17, 20224.75004.81004.75004.81004.81003,200
Jun 16, 20225.00005.00004.91004.96004.96006,800
Jun 15, 20225.39005.39005.39005.39005.39006,200
Jun 14, 20225.39005.39005.39005.39005.3900-
Jun 13, 20225.46005.46005.39005.39005.3900700
Jun 10, 20225.55005.61005.36005.61005.61001,600
Jun 09, 20225.65005.65005.65005.65005.6500200
Jun 08, 20225.66005.66005.57005.62005.62002,700
Jun 07, 20225.55005.61005.43005.43005.43005,500
Jun 06, 20225.55005.55005.54005.54005.54001,500
Jun 03, 20225.49005.49005.49005.49005.4900-
Jun 02, 20225.49005.49005.49005.49005.49001,000
Jun 01, 20225.44005.56005.38005.39005.390012,300
May 31, 20225.43005.43005.43005.43005.4300100
May 27, 20225.36005.43005.36005.43005.4300202,200
May 26, 20225.43005.48005.40005.42005.42009,000
May 25, 20225.39005.39005.36005.36005.36006,100
May 24, 20225.39005.39005.39005.39005.3900300
May 23, 20225.36005.48005.36005.48005.48003,900
May 20, 20225.36005.36005.36005.36005.3600900
May 19, 20225.16005.16004.96005.16005.16001,500
May 18, 20225.30005.30005.30005.30005.300016,900
May 17, 20225.07005.18005.07005.18005.180042,300
May 16, 20225.10005.10005.10005.10005.1000-
May 13, 20225.10005.10005.10005.10005.1000-
May 12, 20225.10005.10005.10005.10005.1000-
May 12, 20220.055 Dividend
May 11, 20225.10005.10005.10005.10005.045061,000
May 10, 20225.10005.10005.10005.10005.0450-
May 09, 20225.10005.10005.10005.10005.045014,400
May 06, 20225.27005.27005.27005.27005.21327,300
May 05, 20225.39005.39005.39005.39005.33191,300
May 04, 20225.34005.34005.15005.15005.0945600
May 03, 20224.76004.76004.76004.76004.7087-
May 02, 20224.76004.76004.76004.76004.70871,200
Apr 29, 20224.98004.98004.98004.98004.92631,000
Apr 28, 20224.75004.75004.75004.75004.6988100
Apr 27, 20224.75004.75004.75004.75004.6988200
Apr 26, 20224.61004.61004.61004.61004.5603-
Apr 25, 20224.61004.61004.61004.61004.56032,300
Apr 22, 20225.11005.11004.98004.98004.926322,100
Apr 21, 20225.23005.23005.23005.23005.1736200
Apr 20, 20225.18005.18005.18005.18005.1241-
Apr 19, 20225.18005.18005.18005.18005.1241-
Apr 18, 20225.20005.35005.18005.18005.12412,500
Apr 14, 20225.07005.07005.07005.07005.01532,000
Apr 13, 20225.07005.07005.07005.07005.01532,900
Apr 12, 20225.15005.15005.02005.02004.96591,100
Apr 11, 20225.04005.04005.04005.04004.9856900
Apr 08, 20225.12005.12005.12005.12005.06486,500
Apr 07, 20224.95004.95004.95004.95004.8966-
Apr 06, 20224.95004.97004.95004.97004.916457,900
Apr 05, 20224.89004.89004.89004.89004.83731,400
Apr 04, 20224.80004.84004.80004.84004.7878700
Apr 01, 20224.96005.14004.77005.14005.084615,000
Mar 31, 20225.13005.13004.90004.94004.88676,600
Mar 30, 20224.99005.08004.97005.00004.94619,800
Mar 29, 20224.89004.89004.89004.89004.83733,400
Mar 28, 20224.80004.80004.80004.80004.7482700
Mar 25, 20225.30005.30004.98004.98004.92638,600
Mar 24, 20224.96005.34004.96004.97004.91642,400
Mar 23, 20225.08005.08004.92004.92004.86692,300
Mar 22, 20225.08005.08004.85004.85004.79771,300
Mar 21, 20224.59004.59004.59004.59004.5405-
Mar 18, 20224.57004.85004.57004.59004.5405700
Mar 17, 20224.63004.83004.63004.83004.7779400
Mar 16, 20224.54004.76004.54004.54004.49104,500
Mar 15, 20224.76004.76004.55004.68004.62959,900
Mar 14, 20224.74004.74004.74004.74004.6889100
Mar 11, 20224.92004.92004.74004.74004.68891,100
Mar 10, 20224.57004.57004.57004.57004.520738,000
Mar 09, 20225.04005.04004.74004.74004.6889700
Mar 08, 20224.70005.20004.70005.20005.14397,800
Mar 07, 20224.70004.70004.64004.64004.59003,400
Mar 04, 20224.90004.90004.90004.90004.84723,600
Mar 03, 20224.90004.90004.90004.90004.84723,400
Mar 02, 20225.24005.24004.88004.88004.82741,700
Mar 01, 20224.90004.90004.90004.90004.8472400
Feb 28, 20224.58004.92004.58004.92004.86692,900
Feb 25, 20224.95004.95004.95004.95004.89661,700
Feb 24, 20225.14005.14004.86005.01004.956018,700
Feb 23, 20225.25005.25005.25005.25005.1934-
Feb 22, 20225.51005.51005.18005.25005.19343,800
Feb 18, 20225.25005.53005.25005.53005.4704700
Feb 17, 20225.33005.33005.24005.24005.183515,100
Feb 17, 20220.055 Dividend
Feb 16, 20225.24005.24005.24005.24005.12919,500
Feb 15, 20225.50005.50005.24005.24005.129119,800
Feb 14, 20225.48005.48005.48005.48005.3640-
Feb 11, 20225.66005.66005.42005.48005.36407,700
Feb 10, 20225.64005.64005.34005.34005.22701,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...