Canada markets closed

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.180.00 (0.00%)
At close: 03:57PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20245.876.325.876.186.184,868
May 20, 20246.506.506.166.186.185,300
May 17, 20246.456.456.036.396.3911,600
May 16, 20246.346.555.876.556.5524,900
May 16, 20240.073 Dividend
May 15, 20246.216.465.956.466.394,600
May 14, 20246.166.476.166.466.395,000
May 13, 20246.416.425.955.955.883,600
May 10, 20246.316.566.276.396.3231,200
May 09, 20246.306.526.116.116.042,900
May 08, 20246.456.455.956.116.0419,700
May 07, 20246.166.406.166.376.302,400
May 06, 20246.436.606.356.596.5212,800
May 03, 20246.156.656.156.476.4021,200
May 02, 20246.646.706.216.216.144,200
May 01, 20246.646.646.366.366.292,600
Apr 30, 20246.256.696.256.416.343,400
Apr 29, 20246.606.816.366.536.467,900
Apr 26, 20246.316.656.206.466.396,300
Apr 25, 20246.436.736.256.256.1813,700
Apr 24, 20246.506.606.156.316.244,300
Apr 23, 20246.056.606.056.446.3713,300
Apr 22, 20246.116.696.116.696.618,500
Apr 19, 20246.316.606.256.316.243,900
Apr 18, 20246.316.606.156.316.246,700
Apr 17, 20246.806.806.066.456.385,100
Apr 16, 20246.706.706.306.366.298,400
Apr 15, 20246.856.856.356.356.287,100
Apr 12, 20246.706.766.516.516.4415,200
Apr 11, 20246.586.626.426.426.3513,400
Apr 10, 20246.516.536.506.506.432,800
Apr 09, 20246.606.656.416.556.4819,600
Apr 08, 20246.696.706.306.466.395,700
Apr 05, 20246.646.646.266.606.539,200
Apr 04, 20246.416.456.416.446.372,000
Apr 03, 20246.316.496.206.486.4111,200
Apr 02, 20246.296.426.286.426.357,000
Apr 01, 20246.016.405.956.015.9410,800
Mar 28, 20246.286.376.206.376.3043,300
Mar 27, 20246.116.346.116.136.0613,600
Mar 26, 20246.266.406.216.216.1424,700
Mar 25, 20246.106.426.106.356.2820,600
Mar 22, 20245.906.245.906.236.1616,100
Mar 21, 20246.066.396.066.306.2316,200
Mar 20, 20246.246.405.906.166.093,800
Mar 19, 20246.256.376.166.326.25164,900
Mar 18, 20246.266.406.056.055.9827,900
Mar 15, 20246.286.366.066.186.116,000
Mar 14, 20246.356.356.136.236.164,700
Mar 13, 20246.456.456.066.216.1417,200
Mar 12, 20246.356.355.955.955.8819,400
Mar 11, 20246.256.256.006.005.936,200
Mar 08, 20245.856.185.856.076.008,800
Mar 07, 20246.086.105.995.995.9210,200
Mar 06, 20245.986.125.986.096.0227,400
Mar 05, 20245.865.985.865.865.794,000
Mar 04, 20246.006.075.865.975.9013,000
Mar 01, 20245.925.985.865.935.865,500
Feb 29, 20245.855.945.805.945.877,500
Feb 28, 20246.106.105.765.865.797,900
Feb 27, 20245.915.915.775.895.8217,700
Feb 26, 20245.896.005.885.895.8215,000
Feb 23, 20245.876.005.765.895.8211,400
Feb 22, 20245.926.025.895.935.8611,500
Feb 21, 20245.926.025.805.805.7313,600
Feb 20, 20245.896.055.815.935.8624,100
Feb 16, 20245.916.085.856.086.017,300
Feb 15, 20245.945.965.865.865.7956,600
Feb 15, 20240.073 Dividend
Feb 14, 20246.026.095.835.835.6938,500
Feb 13, 20246.076.155.896.025.8812,700
Feb 12, 20246.106.185.925.925.7811,800
Feb 09, 20246.096.105.906.065.9235,400
Feb 08, 20246.156.165.875.875.7315,300
Feb 07, 20246.006.155.936.015.877,400
Feb 06, 20245.996.065.965.985.849,700
Feb 05, 20245.705.835.595.835.6910,200
Feb 02, 20245.795.805.705.805.664,500
Feb 01, 20246.036.035.805.945.809,000
Jan 31, 20245.916.005.766.005.867,300
Jan 30, 20245.806.005.805.915.778,200
Jan 29, 20246.086.085.795.895.7517,100
Jan 26, 20245.905.975.805.875.7336,800
Jan 25, 20245.835.945.705.815.6716,800
Jan 24, 20245.885.885.645.655.5211,800
Jan 23, 20245.825.905.605.905.7613,700
Jan 22, 20245.685.805.595.705.5763,700
Jan 19, 20245.565.805.555.685.5539,200
Jan 18, 20245.656.005.305.665.5345,800
Jan 17, 20245.705.715.585.635.5019,700
Jan 16, 20245.705.845.705.775.6386,100
Jan 12, 20245.835.915.755.815.6743,400
Jan 11, 20245.845.905.705.705.5749,300
Jan 10, 20245.855.955.745.745.6025,300
Jan 09, 20245.925.995.815.865.727,500
Jan 08, 20245.815.975.815.865.7274,400
Jan 05, 20246.046.135.925.925.7861,400
Jan 04, 20246.086.205.906.045.9012,100
Jan 03, 20245.946.135.825.995.8526,500
Jan 02, 20246.076.095.835.955.8137,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...