BP p.l.c. (BPAQF)
OTCMKTS · Delayed Price · Currency is USD
5.85
-0.15 (-2.50%)
At close: Dec 2, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 1,559 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 880 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.44% | 1,423 |
| Nov 26, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | - | 843 |
| Nov 21, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 3.75% | 2,132 |
| Nov 19, 2025 | 5.81 | 5.81 | 5.73 | 5.73 | 5.73 | -3.55% | 2,100 |
| Nov 18, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -2.13% | 29,087 |
| Nov 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 473 |
| Nov 13, 2025 | 6.07 | 6.07 | 6.00 | 6.07 | 6.07 | -2.41% | 5,334 |
| Nov 11, 2025 | 6.18 | 6.26 | 6.15 | 6.22 | 6.14 | 3.41% | 4,780 |
| Nov 10, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 5.93 | -0.74% | 3,878 |
| Nov 7, 2025 | 6.05 | 6.06 | 6.02 | 6.06 | 5.98 | 0.50% | 22,280 |
| Nov 6, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | 3.57% | 17,260 |
| Nov 5, 2025 | 5.80 | 6.00 | 5.80 | 5.82 | 5.74 | -0.65% | 20,110 |
| Nov 4, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.78 | 1.56% | 35,450 |
| Nov 3, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.69 | 2.85% | 1,752 |
| Oct 31, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | -1.41% | 1,500 |
| Oct 30, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | -1.04% | 1,283 |
| Oct 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | -1.91% | 125 |
| Oct 23, 2025 | 5.76 | 5.86 | 5.76 | 5.86 | 5.78 | 7.36% | 284 |
| Oct 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | -1.27% | 1,579 |
| Oct 16, 2025 | 5.53 | 5.61 | 5.48 | 5.53 | 5.46 | 0.09% | 546 |
| Oct 15, 2025 | 5.51 | 5.53 | 5.51 | 5.53 | 5.45 | -2.21% | 791 |
| Oct 14, 2025 | 5.47 | 5.65 | 5.47 | 5.65 | 5.57 | 1.44% | 400 |
| Oct 13, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | 1.64% | 35,546 |
| Oct 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | -4.28% | 933 |
| Oct 9, 2025 | 5.59 | 5.73 | 5.59 | 5.73 | 5.65 | -0.47% | 5,970 |
| Oct 8, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.68 | 0.56% | 2,507 |
| Oct 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.64 | -2.72% | 2,139 |
| Oct 6, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.80 | - | 3,090 |
| Oct 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | 1.03% | 3,408 |
| Sep 29, 2025 | 5.72 | 5.82 | 5.72 | 5.82 | 5.74 | -1.44% | 5,081 |
| Sep 26, 2025 | 5.83 | 5.91 | 5.83 | 5.91 | 5.83 | 4.88% | 4,288 |
| Sep 25, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -3.10% | 681 |
| Sep 24, 2025 | 5.88 | 5.88 | 5.77 | 5.81 | 5.73 | 2.83% | 3,806 |
| Sep 23, 2025 | 5.77 | 5.82 | 5.65 | 5.65 | 5.57 | -0.62% | 13,215 |
| Sep 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 0.80% | 1,013 |
| Sep 19, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | 0.18% | 1,649 |
| Sep 18, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -1.23% | 485 |
| Sep 17, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.62 | -0.52% | 1,958 |
| Sep 16, 2025 | 5.76 | 5.82 | 5.73 | 5.73 | 5.65 | 1.51% | 9,235 |
| Sep 15, 2025 | 5.50 | 5.69 | 5.50 | 5.65 | 5.57 | -0.09% | 4,714,387 |
| Sep 12, 2025 | 5.52 | 5.79 | 5.52 | 5.65 | 5.57 | -2.08% | 25,511 |
| Sep 11, 2025 | 5.69 | 5.80 | 5.69 | 5.77 | 5.69 | -0.52% | 3,649 |
| Sep 10, 2025 | 5.66 | 5.80 | 5.65 | 5.80 | 5.72 | 1.75% | 11,073 |
| Sep 9, 2025 | 5.84 | 5.84 | 5.53 | 5.70 | 5.62 | 0.35% | 4,610 |
| Sep 8, 2025 | 5.62 | 5.69 | 5.60 | 5.68 | 5.60 | 2.07% | 14,049 |
| Sep 5, 2025 | 5.66 | 5.66 | 5.50 | 5.57 | 5.49 | -2.28% | 4,697 |
| Sep 4, 2025 | 5.81 | 5.81 | 5.65 | 5.70 | 5.62 | -1.47% | 3,015 |
| Sep 3, 2025 | 5.91 | 5.91 | 5.71 | 5.78 | 5.70 | -1.37% | 5,259 |