BP p.l.c. (BPAQF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.3300+0.1250 (+2.97%)
At close: 3:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 22, 2021 | 4.3300 | 4.3300 | 4.3000 | 4.3300 | 4.3300 | 3,296 |
| Sep. 21, 2021 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 400 |
| Sep. 20, 2021 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | 4.1100 | 2,500 |
| Sep. 17, 2021 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 6,400 |
| Sep. 16, 2021 | 4.2600 | 4.2700 | 4.2200 | 4.2700 | 4.2700 | 5,000 |
| Sep. 15, 2021 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | 2,200 |
| Sep. 14, 2021 | 4.2000 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 3,200 |
| Sep. 13, 2021 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 600 |
| Sep. 10, 2021 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 400 |
| Sep. 09, 2021 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 19,900 |
| Sep. 08, 2021 | 4.1200 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 2,200 |
| Sep. 07, 2021 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 10,500 |
| Sep. 03, 2021 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 3,100 |
| Sep. 02, 2021 | 4.1300 | 4.1500 | 4.0400 | 4.0400 | 4.0400 | 2,000 |
| Sep. 01, 2021 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 200 |
| Aug. 31, 2021 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 900 |
| Aug. 30, 2021 | 3.9100 | 4.0900 | 3.9100 | 4.0900 | 4.0900 | 25,600 |
| Aug. 27, 2021 | 4.1100 | 4.1100 | 3.9500 | 3.9500 | 3.9500 | 3,200 |
| Aug. 26, 2021 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 200 |
| Aug. 25, 2021 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 22,200 |
| Aug. 24, 2021 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 5,800 |
| Aug. 23, 2021 | 4.2700 | 4.2700 | 4.0100 | 4.0800 | 4.0800 | 7,100 |
| Aug. 20, 2021 | 3.9200 | 4.0500 | 3.9200 | 4.0500 | 4.0500 | 25,300 |
| Aug. 19, 2021 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 5,900 |
| Aug. 18, 2021 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 400 |
| Aug. 17, 2021 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| Aug. 16, 2021 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 14,800 |
| Aug. 13, 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 600 |
| Aug. 12, 2021 | 4.0500 | 4.2700 | 4.0500 | 4.2700 | 4.2700 | 1,400 |
| Aug. 12, 2021 | 0.055 Dividend | |||||
| Aug. 11, 2021 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9950 | 2,200 |
| Aug. 10, 2021 | 4.2200 | 4.2200 | 4.0200 | 4.0200 | 3.9654 | 1,400 |
| Aug. 09, 2021 | 4.2300 | 4.2300 | 4.0800 | 4.0800 | 4.0246 | 3,000 |
| Aug. 06, 2021 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9555 | 200 |
| Aug. 05, 2021 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1627 | 12,600 |
| Aug. 04, 2021 | 4.2800 | 4.2800 | 4.1100 | 4.1100 | 4.0542 | 17,000 |
| Aug. 03, 2021 | 3.9900 | 4.2700 | 3.9900 | 4.2700 | 4.2120 | 900 |
| Aug. 02, 2021 | 4.0400 | 4.0800 | 3.9900 | 3.9900 | 3.9358 | 7,000 |
| Jul. 30, 2021 | 3.9600 | 4.0400 | 3.8900 | 4.0400 | 3.9851 | 4,300 |
| Jul. 29, 2021 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0049 | - |
| Jul. 28, 2021 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0049 | 2,600 |
| Jul. 27, 2021 | 3.9600 | 4.0500 | 3.8600 | 4.0300 | 3.9753 | 6,500 |
| Jul. 26, 2021 | 4.0300 | 4.0500 | 4.0300 | 4.0300 | 3.9753 | 3,000 |
| Jul. 23, 2021 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8766 | 100 |
| Jul. 22, 2021 | 3.8100 | 3.9300 | 3.8100 | 3.9300 | 3.8766 | 700 |
| Jul. 21, 2021 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0147 | 200 |
| Jul. 20, 2021 | 3.8300 | 3.8600 | 3.8200 | 3.8200 | 3.7681 | 19,700 |
| Jul. 19, 2021 | 3.6700 | 3.8800 | 3.6600 | 3.8800 | 3.8273 | 2,100 |
| Jul. 16, 2021 | 4.0300 | 4.0800 | 4.0300 | 4.0800 | 4.0246 | 17,300 |
| Jul. 15, 2021 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.0838 | 1,700 |
| Jul. 14, 2021 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2021 | 100 |
| Jul. 13, 2021 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2021 | 300 |
| Jul. 12, 2021 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3402 | 500 |
| Jul. 09, 2021 | 4.3900 | 4.3900 | 4.2400 | 4.2400 | 4.1824 | 900 |
| Jul. 08, 2021 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1824 | 3,000 |
| Jul. 07, 2021 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4389 | - |
| Jul. 06, 2021 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4389 | - |
| Jul. 02, 2021 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 4.4389 | 4,400 |
| Jul. 01, 2021 | 4.4900 | 4.5300 | 4.4900 | 4.5300 | 4.4685 | 1,000 |
| Jun. 30, 2021 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1627 | 1,000 |
| Jun. 29, 2021 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3600 | - |
| Jun. 28, 2021 | 4.3900 | 4.5600 | 4.3900 | 4.4200 | 4.3600 | 1,100 |
| Jun. 25, 2021 | 4.7500 | 4.7500 | 4.3900 | 4.4800 | 4.4192 | 17,800 |
| Jun. 24, 2021 | 4.3500 | 4.7000 | 4.3500 | 4.3500 | 4.2909 | 19,800 |
| Jun. 23, 2021 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4290 | - |
| Jun. 22, 2021 | 4.3900 | 4.4900 | 4.3900 | 4.4900 | 4.4290 | 2,400 |
| Jun. 21, 2021 | 4.5900 | 4.5900 | 4.2100 | 4.2100 | 4.1528 | 1,100 |
| Jun. 18, 2021 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2811 | - |
| Jun. 17, 2021 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2811 | 200 |
| Jun. 16, 2021 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | 4.6066 | 700 |
| Jun. 15, 2021 | 4.5900 | 4.5900 | 4.5500 | 4.5900 | 4.5277 | 1,400 |
| Jun. 14, 2021 | 4.8500 | 4.8500 | 4.4200 | 4.4600 | 4.3994 | 3,400 |
| Jun. 11, 2021 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5869 | 400 |
| Jun. 10, 2021 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4685 | 1,200 |
| Jun. 09, 2021 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 4.4290 | 1,400 |
| Jun. 08, 2021 | 4.6300 | 4.6300 | 4.3500 | 4.3800 | 4.3205 | 5,200 |
| Jun. 07, 2021 | 4.5600 | 4.5600 | 4.2600 | 4.2600 | 4.2021 | 26,800 |
| Jun. 04, 2021 | 4.5500 | 4.5800 | 4.5500 | 4.5700 | 4.5079 | 16,900 |
| Jun. 03, 2021 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5178 | - |
| Jun. 02, 2021 | 4.4200 | 4.5800 | 4.4200 | 4.5800 | 4.5178 | 1,700 |
| Jun. 01, 2021 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3402 | 500 |
| May 28, 2021 | 4.5600 | 4.5600 | 4.3300 | 4.4300 | 4.3698 | 7,000 |
| May 27, 2021 | 4.3800 | 4.3800 | 4.3300 | 4.3300 | 4.2712 | 4,000 |
| May 26, 2021 | 4.3600 | 4.5400 | 4.1500 | 4.1700 | 4.1134 | 2,400 |
| May 25, 2021 | 4.5500 | 4.5500 | 4.3800 | 4.4800 | 4.4192 | 800 |
| May 24, 2021 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3797 | 31,100 |
| May 21, 2021 | 4.2800 | 4.5600 | 4.1900 | 4.5600 | 4.4981 | 14,600 |
| May 20, 2021 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1528 | 800 |
| May 19, 2021 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1232 | 300 |
| May 18, 2021 | 4.5300 | 4.5300 | 4.2200 | 4.3900 | 4.3304 | 10,000 |
| May 17, 2021 | 4.1500 | 4.3700 | 4.1500 | 4.3700 | 4.3107 | 2,100 |
| May 14, 2021 | 4.5600 | 4.5600 | 4.3600 | 4.3600 | 4.3008 | 12,000 |
| May 13, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2416 | 1,600 |
| May 12, 2021 | 4.3500 | 4.4300 | 4.3500 | 4.3500 | 4.2909 | 9,600 |
| May 11, 2021 | 4.3300 | 4.3300 | 4.2000 | 4.3100 | 4.2515 | 4,000 |
| May 10, 2021 | 4.5000 | 4.5000 | 4.2600 | 4.3800 | 4.3205 | 17,800 |
| May 07, 2021 | 4.3100 | 4.4200 | 4.1700 | 4.3100 | 4.2515 | 47,100 |
| May 06, 2021 | 4.2900 | 4.2900 | 4.1100 | 4.1100 | 4.0542 | 5,900 |
| May 06, 2021 | 0.053 Dividend | |||||
| May 05, 2021 | 4.3000 | 4.3100 | 4.3000 | 4.3100 | 4.1992 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
