BP p.l.c. (BPAQF)
OTCMKTS
· Delayed Price · Currency is USD
5.06
+0.04 (0.70%)
Jun 27, 2025, 3:38 PM EDT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.09 | 5.12 | 5.01 | 5.06 | 5.06 | 0.70% | 22,907 |
| Jun 26, 2025 | 5.07 | 5.10 | 4.98 | 5.02 | 5.02 | 0.40% | 19,955 |
| Jun 25, 2025 | 5.08 | 5.45 | 4.91 | 5.00 | 5.00 | 3.09% | 16,022 |
| Jun 24, 2025 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -4.24% | 4,508 |
| Jun 23, 2025 | 5.20 | 5.38 | 5.07 | 5.07 | 5.07 | -2.78% | 49,818 |
| Jun 20, 2025 | 5.22 | 5.26 | 5.18 | 5.21 | 5.21 | -1.70% | 30,877 |
| Jun 18, 2025 | 5.25 | 5.30 | 5.03 | 5.30 | 5.30 | 1.63% | 18,134 |
| Jun 17, 2025 | 5.38 | 5.38 | 5.09 | 5.22 | 5.22 | -0.10% | 28,911 |
| Jun 16, 2025 | 5.22 | 5.25 | 5.04 | 5.22 | 5.22 | - | 62,111 |
| Jun 13, 2025 | 5.20 | 5.27 | 5.20 | 5.22 | 5.22 | 1.36% | 15,903 |
| Jun 12, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 1.02% | 33,997 |
| Jun 11, 2025 | 5.11 | 5.11 | 5.02 | 5.10 | 5.10 | 2.27% | 12,166 |
| Jun 10, 2025 | 4.82 | 5.04 | 4.82 | 4.99 | 4.99 | 2.36% | 45,315 |
| Jun 9, 2025 | 4.84 | 4.94 | 4.84 | 4.87 | 4.87 | -0.77% | 68,486 |
| Jun 6, 2025 | 4.82 | 4.92 | 4.82 | 4.91 | 4.91 | 0.16% | 57,038 |
| Jun 5, 2025 | 4.90 | 4.92 | 4.72 | 4.90 | 4.90 | 3.59% | 34,031 |
| Jun 4, 2025 | 4.92 | 4.92 | 4.73 | 4.73 | 4.73 | -1.58% | 42,342 |
| Jun 3, 2025 | 4.72 | 4.95 | 4.72 | 4.81 | 4.81 | -2.32% | 24,449 |
| Jun 2, 2025 | 4.92 | 4.94 | 4.82 | 4.92 | 4.92 | 1.97% | 26,388 |
| May 30, 2025 | 4.90 | 4.90 | 4.81 | 4.83 | 4.83 | -0.72% | 24,379 |
| May 29, 2025 | 4.92 | 4.92 | 4.72 | 4.86 | 4.86 | 0.73% | 30,211 |
| May 28, 2025 | 4.79 | 4.87 | 4.79 | 4.83 | 4.83 | 0.52% | 18,228 |
| May 27, 2025 | 4.70 | 4.92 | 4.68 | 4.80 | 4.80 | -1.03% | 43,112 |
| May 23, 2025 | 4.80 | 4.85 | 4.67 | 4.85 | 4.85 | 1.46% | 38,454 |
| May 22, 2025 | 4.80 | 4.85 | 4.73 | 4.78 | 4.78 | -1.04% | 35,908 |
| May 21, 2025 | 4.88 | 4.90 | 4.83 | 4.83 | 4.83 | -1.02% | 3,816 |
| May 20, 2025 | 4.89 | 4.90 | 4.88 | 4.88 | 4.88 | -0.20% | 32,690 |
| May 19, 2025 | 4.92 | 4.96 | 4.80 | 4.89 | 4.89 | -1.01% | 83,636 |
| May 16, 2025 | 4.96 | 5.00 | 4.92 | 4.94 | 4.94 | -0.20% | 47,373 |
| May 15, 2025 | 4.92 | 5.00 | 4.85 | 4.95 | 4.95 | -1.65% | 79,582 |
| May 14, 2025 | 5.05 | 5.08 | 4.98 | 5.03 | 5.03 | -0.73% | 21,016 |
| May 13, 2025 | 5.09 | 5.16 | 4.85 | 5.07 | 4.99 | 0.60% | 13,138 |
| May 12, 2025 | 5.00 | 5.11 | 5.00 | 5.04 | 4.96 | 2.65% | 111,700 |
| May 9, 2025 | 4.85 | 5.00 | 4.80 | 4.91 | 4.83 | 3.04% | 74,560 |
| May 8, 2025 | 4.80 | 4.80 | 4.69 | 4.77 | 4.69 | 1.60% | 84,003 |
| May 7, 2025 | 4.69 | 4.76 | 4.62 | 4.69 | 4.62 | 0.11% | 52,781 |
| May 6, 2025 | 4.85 | 4.85 | 4.69 | 4.69 | 4.61 | -2.50% | 27,518 |
| May 5, 2025 | 4.75 | 4.85 | 4.74 | 4.81 | 4.73 | 2.45% | 49,965 |
| May 2, 2025 | 4.63 | 4.72 | 4.61 | 4.69 | 4.62 | -0.42% | 21,894 |
| May 1, 2025 | 4.58 | 4.71 | 4.53 | 4.71 | 4.64 | 4.43% | 13,203 |
| Apr 30, 2025 | 4.67 | 4.67 | 4.51 | 4.51 | 4.44 | -3.74% | 7,067 |
| Apr 29, 2025 | 4.70 | 4.75 | 4.66 | 4.69 | 4.61 | -3.06% | 16,309 |
| Apr 28, 2025 | 4.84 | 4.90 | 4.83 | 4.83 | 4.76 | 1.75% | 6,851 |
| Apr 25, 2025 | 4.80 | 4.90 | 4.75 | 4.75 | 4.68 | -0.52% | 17,860 |
| Apr 24, 2025 | 4.61 | 4.81 | 4.61 | 4.78 | 4.70 | - | 26,567 |
| Apr 23, 2025 | 4.85 | 4.91 | 4.74 | 4.78 | 4.70 | 0.63% | 5,357 |
| Apr 22, 2025 | 4.89 | 4.89 | 4.68 | 4.75 | 4.67 | 2.93% | 31,899 |
| Apr 21, 2025 | 5.01 | 5.01 | 4.61 | 4.61 | 4.54 | -2.43% | 18,954 |
| Apr 17, 2025 | 4.70 | 4.80 | 4.66 | 4.73 | 4.65 | 2.49% | 16,529 |
| Apr 16, 2025 | 4.59 | 4.69 | 4.53 | 4.61 | 4.54 | 1.32% | 73,157 |