Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20214.33004.33004.30004.33004.33003,296
Sep. 21, 20214.21004.21004.21004.21004.2100400
Sep. 20, 20214.10004.11004.10004.11004.11002,500
Sep. 17, 20214.22004.22004.12004.12004.12006,400
Sep. 16, 20214.26004.27004.22004.27004.27005,000
Sep. 15, 20214.20004.26004.20004.26004.26002,200
Sep. 14, 20214.20004.20004.13004.13004.13003,200
Sep. 13, 20214.13004.13004.13004.13004.1300600
Sep. 10, 20214.10004.10004.10004.10004.1000400
Sep. 09, 20214.06004.08004.06004.08004.080019,900
Sep. 08, 20214.12004.12004.04004.04004.04002,200
Sep. 07, 20214.10004.10004.10004.10004.100010,500
Sep. 03, 20214.18004.18004.12004.12004.12003,100
Sep. 02, 20214.13004.15004.04004.04004.04002,000
Sep. 01, 20214.07004.07004.07004.07004.0700200
Aug. 31, 20214.03004.03004.03004.03004.0300900
Aug. 30, 20213.91004.09003.91004.09004.090025,600
Aug. 27, 20214.11004.11003.95003.95003.95003,200
Aug. 26, 20214.04004.04004.04004.04004.0400200
Aug. 25, 20213.96003.96003.96003.96003.960022,200
Aug. 24, 20214.11004.11004.11004.11004.11005,800
Aug. 23, 20214.27004.27004.01004.08004.08007,100
Aug. 20, 20213.92004.05003.92004.05004.050025,300
Aug. 19, 20213.94004.00003.92004.00004.00005,900
Aug. 18, 20214.16004.16004.16004.16004.1600400
Aug. 17, 20214.05004.05004.05004.05004.0500200
Aug. 16, 20214.11004.11004.11004.11004.110014,800
Aug. 13, 20214.25004.25004.25004.25004.2500600
Aug. 12, 20214.05004.27004.05004.27004.27001,400
Aug. 12, 20210.055 Dividend
Aug. 11, 20214.05004.05004.05004.05003.99502,200
Aug. 10, 20214.22004.22004.02004.02003.96541,400
Aug. 09, 20214.23004.23004.08004.08004.02463,000
Aug. 06, 20214.01004.01004.01004.01003.9555200
Aug. 05, 20214.22004.22004.22004.22004.162712,600
Aug. 04, 20214.28004.28004.11004.11004.054217,000
Aug. 03, 20213.99004.27003.99004.27004.2120900
Aug. 02, 20214.04004.08003.99003.99003.93587,000
Jul. 30, 20213.96004.04003.89004.04003.98514,300
Jul. 29, 20214.06004.06004.06004.06004.0049-
Jul. 28, 20214.06004.06004.06004.06004.00492,600
Jul. 27, 20213.96004.05003.86004.03003.97536,500
Jul. 26, 20214.03004.05004.03004.03003.97533,000
Jul. 23, 20213.93003.93003.93003.93003.8766100
Jul. 22, 20213.81003.93003.81003.93003.8766700
Jul. 21, 20214.07004.07004.07004.07004.0147200
Jul. 20, 20213.83003.86003.82003.82003.768119,700
Jul. 19, 20213.67003.88003.66003.88003.82732,100
Jul. 16, 20214.03004.08004.03004.08004.024617,300
Jul. 15, 20214.10004.14004.10004.14004.08381,700
Jul. 14, 20214.26004.26004.26004.26004.2021100
Jul. 13, 20214.26004.26004.26004.26004.2021300
Jul. 12, 20214.40004.40004.40004.40004.3402500
Jul. 09, 20214.39004.39004.24004.24004.1824900
Jul. 08, 20214.24004.24004.24004.24004.18243,000
Jul. 07, 20214.50004.50004.50004.50004.4389-
Jul. 06, 20214.50004.50004.50004.50004.4389-
Jul. 02, 20214.30004.50004.30004.50004.43894,400
Jul. 01, 20214.49004.53004.49004.53004.46851,000
Jun. 30, 20214.22004.22004.22004.22004.16271,000
Jun. 29, 20214.42004.42004.42004.42004.3600-
Jun. 28, 20214.39004.56004.39004.42004.36001,100
Jun. 25, 20214.75004.75004.39004.48004.419217,800
Jun. 24, 20214.35004.70004.35004.35004.290919,800
Jun. 23, 20214.49004.49004.49004.49004.4290-
Jun. 22, 20214.39004.49004.39004.49004.42902,400
Jun. 21, 20214.59004.59004.21004.21004.15281,100
Jun. 18, 20214.34004.34004.34004.34004.2811-
Jun. 17, 20214.34004.34004.34004.34004.2811200
Jun. 16, 20214.60004.67004.60004.67004.6066700
Jun. 15, 20214.59004.59004.55004.59004.52771,400
Jun. 14, 20214.85004.85004.42004.46004.39943,400
Jun. 11, 20214.65004.65004.65004.65004.5869400
Jun. 10, 20214.53004.53004.53004.53004.46851,200
Jun. 09, 20214.35004.49004.35004.49004.42901,400
Jun. 08, 20214.63004.63004.35004.38004.32055,200
Jun. 07, 20214.56004.56004.26004.26004.202126,800
Jun. 04, 20214.55004.58004.55004.57004.507916,900
Jun. 03, 20214.58004.58004.58004.58004.5178-
Jun. 02, 20214.42004.58004.42004.58004.51781,700
Jun. 01, 20214.40004.40004.40004.40004.3402500
May 28, 20214.56004.56004.33004.43004.36987,000
May 27, 20214.38004.38004.33004.33004.27124,000
May 26, 20214.36004.54004.15004.17004.11342,400
May 25, 20214.55004.55004.38004.48004.4192800
May 24, 20214.44004.44004.44004.44004.379731,100
May 21, 20214.28004.56004.19004.56004.498114,600
May 20, 20214.21004.21004.21004.21004.1528800
May 19, 20214.18004.18004.18004.18004.1232300
May 18, 20214.53004.53004.22004.39004.330410,000
May 17, 20214.15004.37004.15004.37004.31072,100
May 14, 20214.56004.56004.36004.36004.300812,000
May 13, 20214.30004.30004.30004.30004.24161,600
May 12, 20214.35004.43004.35004.35004.29099,600
May 11, 20214.33004.33004.20004.31004.25154,000
May 10, 20214.50004.50004.26004.38004.320517,800
May 07, 20214.31004.42004.17004.31004.251547,100
May 06, 20214.29004.29004.11004.11004.05425,900
May 06, 20210.053 Dividend
May 05, 20214.30004.31004.30004.31004.1992800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...