BP p.l.c. (BPAQF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:49PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Mar 29, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Mar 28, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Mar 27, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Mar 24, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Mar 23, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 100 |
| Mar 22, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2,100 |
| Mar 21, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Mar 20, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 18,500 |
| Mar 17, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 400 |
| Mar 16, 2023 | 5.60 | 5.84 | 5.60 | 5.84 | 5.84 | 1,943,900 |
| Mar 15, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 16,800 |
| Mar 14, 2023 | 6.37 | 6.37 | 6.29 | 6.29 | 6.29 | 3,800 |
| Mar 13, 2023 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 1,200 |
| Mar 10, 2023 | 6.65 | 6.65 | 6.45 | 6.55 | 6.55 | 6,900 |
| Mar 09, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 100 |
| Mar 08, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 7,700 |
| Mar 07, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Mar 06, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,500 |
| Mar 03, 2023 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | 1,600 |
| Mar 02, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 475,800 |
| Mar 01, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 100 |
| Feb 28, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 500 |
| Feb 27, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 23,900 |
| Feb 24, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,900 |
| Feb 23, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 31,000 |
| Feb 22, 2023 | 6.54 | 6.54 | 6.44 | 6.44 | 6.44 | 5,500 |
| Feb 21, 2023 | 6.80 | 6.80 | 6.54 | 6.75 | 6.75 | 6,600 |
| Feb 17, 2023 | 6.56 | 6.82 | 6.56 | 6.56 | 6.56 | 8,300 |
| Feb 16, 2023 | 6.81 | 6.81 | 6.60 | 6.60 | 6.60 | 12,300 |
| Feb 15, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 800 |
| Feb 14, 2023 | 6.89 | 6.89 | 6.78 | 6.78 | 6.78 | 4,300 |
| Feb 13, 2023 | 6.61 | 6.88 | 6.61 | 6.88 | 6.88 | 24,200 |
| Feb 10, 2023 | 6.77 | 7.06 | 6.62 | 6.99 | 6.99 | 10,100 |
| Feb 09, 2023 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 1,300 |
| Feb 08, 2023 | 6.27 | 6.43 | 6.27 | 6.38 | 6.38 | 13,700 |
| Feb 07, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 06, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Feb 03, 2023 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 1,000 |
| Feb 02, 2023 | 5.95 | 6.01 | 5.74 | 6.01 | 6.01 | 1,286,400 |
| Feb 01, 2023 | 6.02 | 6.20 | 6.02 | 6.08 | 6.08 | 4,600 |
| Jan 31, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jan 30, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jan 27, 2023 | 6.21 | 6.21 | 6.02 | 6.02 | 6.02 | 4,700 |
| Jan 26, 2023 | 5.86 | 5.96 | 5.86 | 5.92 | 5.92 | 4,900 |
| Jan 25, 2023 | 5.73 | 5.88 | 5.73 | 5.88 | 5.88 | 200 |
| Jan 24, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jan 23, 2023 | 5.79 | 5.96 | 5.79 | 5.96 | 5.96 | 3,200 |
| Jan 20, 2023 | 6.01 | 6.01 | 5.85 | 5.85 | 5.85 | 1,700 |
| Jan 19, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| Jan 18, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 100 |
| Jan 17, 2023 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | 13,300 |
| Jan 13, 2023 | 5.80 | 5.91 | 5.80 | 5.84 | 5.84 | 54,300 |
| Jan 12, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 11, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9,300 |
| Jan 10, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 900 |
| Jan 09, 2023 | 5.99 | 5.99 | 5.74 | 5.74 | 5.74 | 1,000 |
| Jan 06, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 300 |
| Jan 05, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 7,200 |
| Jan 04, 2023 | 5.62 | 5.68 | 5.56 | 5.68 | 5.68 | 395,400 |
| Jan 03, 2023 | 5.72 | 5.79 | 5.72 | 5.74 | 5.74 | 2,500 |
| Dec 30, 2022 | 5.85 | 5.85 | 5.63 | 5.65 | 5.65 | 5,600 |
| Dec 29, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 28, 2022 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | 1,700 |
| Dec 27, 2022 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 200 |
| Dec 23, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 800 |
| Dec 22, 2022 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Dec 21, 2022 | 5.56 | 6.02 | 5.55 | 5.81 | 5.81 | 1,700 |
| Dec 20, 2022 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | 4,000 |
| Dec 19, 2022 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 3,700 |
| Dec 16, 2022 | 5.49 | 5.59 | 5.49 | 5.59 | 5.59 | 11,900 |
| Dec 15, 2022 | 5.88 | 5.88 | 5.65 | 5.65 | 5.65 | 3,400 |
| Dec 14, 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 700 |
| Dec 13, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Dec 12, 2022 | 5.53 | 5.69 | 5.53 | 5.65 | 5.65 | 65,100 |
| Dec 09, 2022 | 5.69 | 5.69 | 5.56 | 5.56 | 5.56 | 4,900 |
| Dec 08, 2022 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 300 |
| Dec 07, 2022 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 4,900 |
| Dec 06, 2022 | 5.80 | 5.91 | 5.55 | 5.55 | 5.55 | 900 |
| Dec 05, 2022 | 6.15 | 6.15 | 5.65 | 5.65 | 5.65 | 58,800 |
| Dec 02, 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,600 |
| Dec 01, 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 100 |
| Nov 30, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 300 |
| Nov 29, 2022 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | 387,500 |
| Nov 28, 2022 | 5.90 | 5.90 | 5.68 | 5.78 | 5.78 | 712,400 |
| Nov 25, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Nov 23, 2022 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | 6,000 |
| Nov 22, 2022 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4,700 |
| Nov 21, 2022 | 5.63 | 5.63 | 5.38 | 5.38 | 5.38 | 4,200 |
| Nov 18, 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 514,800 |
| Nov 17, 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,000 |
| Nov 16, 2022 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 700 |
| Nov 15, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 14, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 11, 2022 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 4,800 |
| Nov 10, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Nov 10, 2022 | 0.06 Dividend | |||||
| Nov 09, 2022 | 5.31 | 5.49 | 5.31 | 5.44 | 5.38 | 2,400 |
| Nov 08, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | - |
| Nov 07, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 11,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
