BP p.l.c. (BPAQF)
OTCMKTS
· Delayed Price · Currency is USD
4.710
-0.020 (-0.42%)
Dec 23, 2024, 4:00 PM EST
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 4.73 | 4.82 | 4.65 | 4.70 | 4.70 | -0.21% | 34,335 |
| Dec 23, 2024 | 4.50 | 4.86 | 4.50 | 4.71 | 4.71 | -0.42% | 111,842 |
| Dec 20, 2024 | 4.75 | 4.92 | 4.72 | 4.73 | 4.73 | -2.37% | 87,815 |
| Dec 19, 2024 | 4.77 | 4.98 | 4.75 | 4.85 | 4.85 | 0.94% | 124,865 |
| Dec 18, 2024 | 4.83 | 4.96 | 4.80 | 4.80 | 4.80 | -0.21% | 683,444 |
| Dec 17, 2024 | 4.61 | 4.99 | 4.61 | 4.81 | 4.81 | -0.41% | 98,227 |
| Dec 16, 2024 | 4.85 | 4.98 | 4.83 | 4.83 | 4.83 | -3.50% | 174,048 |
| Dec 13, 2024 | 5.01 | 5.07 | 4.91 | 5.01 | 5.01 | -0.10% | 65,293 |
| Dec 12, 2024 | 4.80 | 5.10 | 4.80 | 5.01 | 5.01 | -0.40% | 86,858 |
| Dec 11, 2024 | 5.03 | 5.05 | 4.80 | 5.03 | 5.03 | 1.11% | 137,304 |
| Dec 10, 2024 | 4.90 | 5.09 | 4.86 | 4.98 | 4.98 | -0.50% | 160,942 |
| Dec 9, 2024 | 5.19 | 5.19 | 4.80 | 5.00 | 5.00 | 4.60% | 318,386 |
| Dec 6, 2024 | 4.90 | 4.90 | 4.75 | 4.78 | 4.78 | -0.62% | 191,743 |
| Dec 5, 2024 | 4.91 | 4.97 | 4.81 | 4.81 | 4.81 | -1.84% | 107,068 |
| Dec 4, 2024 | 4.86 | 4.91 | 4.80 | 4.90 | 4.90 | 0.51% | 52,614 |
| Dec 3, 2024 | 4.76 | 4.95 | 4.76 | 4.88 | 4.88 | -0.31% | 77,288 |
| Dec 2, 2024 | 5.25 | 5.25 | 4.76 | 4.89 | 4.89 | 1.03% | 120,797 |
| Nov 29, 2024 | 5.30 | 5.30 | 4.77 | 4.84 | 4.84 | 0.83% | 84,067 |
| Nov 27, 2024 | 4.86 | 4.90 | 4.70 | 4.80 | 4.80 | 1.05% | 46,430 |
| Nov 26, 2024 | 4.65 | 4.93 | 4.65 | 4.75 | 4.75 | -2.76% | 71,227 |
| Nov 25, 2024 | 4.98 | 4.98 | 4.82 | 4.89 | 4.89 | 1.37% | 96,453 |
| Nov 22, 2024 | 4.95 | 4.98 | 4.80 | 4.82 | 4.82 | -0.84% | 40,875 |
| Nov 21, 2024 | 4.90 | 4.90 | 4.73 | 4.86 | 4.86 | 3.40% | 59,791 |
| Nov 20, 2024 | 4.50 | 4.90 | 4.50 | 4.70 | 4.70 | -2.59% | 31,313 |
| Nov 19, 2024 | 4.78 | 5.00 | 4.75 | 4.83 | 4.83 | - | 29,568 |
| Nov 18, 2024 | 4.99 | 4.99 | 4.78 | 4.83 | 4.83 | - | 83,043 |
| Nov 15, 2024 | 4.78 | 4.90 | 4.76 | 4.83 | 4.83 | 0.42% | 70,833 |
| Nov 14, 2024 | 4.80 | 4.86 | 4.75 | 4.81 | 4.81 | 1.16% | 99,729 |
| Nov 13, 2024 | 4.76 | 4.80 | 4.50 | 4.75 | 4.75 | 1.82% | 21,079 |
| Nov 12, 2024 | 5.15 | 5.15 | 4.59 | 4.67 | 4.67 | -1.79% | 29,940 |
| Nov 11, 2024 | 4.71 | 4.89 | 4.71 | 4.75 | 4.75 | -1.25% | 63,441 |
| Nov 8, 2024 | 4.65 | 5.05 | 4.65 | 4.81 | 4.81 | -5.50% | 39,002 |
| Nov 7, 2024 | 5.10 | 5.10 | 4.92 | 5.09 | 5.09 | 1.19% | 39,950 |
| Nov 6, 2024 | 4.98 | 5.03 | 4.90 | 5.03 | 5.03 | 1.11% | 73,937 |
| Nov 5, 2024 | 4.93 | 5.05 | 4.90 | 4.98 | 4.90 | 0.51% | 146,013 |
| Nov 4, 2024 | 4.70 | 5.01 | 4.70 | 4.95 | 4.87 | 1.64% | 105,934 |
| Nov 1, 2024 | 5.35 | 5.35 | 4.75 | 4.87 | 4.79 | 2.10% | 18,818 |
| Oct 31, 2024 | 4.94 | 4.95 | 4.70 | 4.77 | 4.70 | -2.65% | 60,008 |
| Oct 30, 2024 | 4.65 | 5.10 | 4.65 | 4.90 | 4.82 | -2.20% | 32,883 |
| Oct 29, 2024 | 5.00 | 5.19 | 4.90 | 5.01 | 4.93 | -3.09% | 28,539 |
| Oct 28, 2024 | 5.15 | 5.30 | 5.08 | 5.17 | 5.09 | -1.05% | 53,297 |
| Oct 25, 2024 | 5.30 | 5.31 | 5.15 | 5.23 | 5.14 | -0.67% | 32,930 |
| Oct 24, 2024 | 5.30 | 5.32 | 5.17 | 5.26 | 5.18 | 1.35% | 31,769 |
| Oct 23, 2024 | 5.25 | 5.28 | 5.19 | 5.19 | 5.11 | 0.29% | 463,597 |
| Oct 22, 2024 | 5.23 | 5.30 | 5.10 | 5.18 | 5.09 | -2.36% | 29,461 |
| Oct 21, 2024 | 5.25 | 5.35 | 5.10 | 5.30 | 5.22 | 0.95% | 49,203 |
| Oct 18, 2024 | 5.25 | 5.35 | 5.15 | 5.25 | 5.17 | 1.74% | 414,278 |
| Oct 17, 2024 | 5.23 | 5.30 | 5.16 | 5.16 | 5.08 | 0.10% | 23,198 |
| Oct 16, 2024 | 5.16 | 5.19 | 5.08 | 5.16 | 5.07 | -0.58% | 16,816 |
| Oct 15, 2024 | 5.15 | 5.35 | 5.00 | 5.19 | 5.10 | -1.71% | 487,843 |
| Oct 14, 2024 | 4.90 | 5.42 | 4.90 | 5.28 | 5.19 | -2.31% | 153,520 |
| Oct 11, 2024 | 5.33 | 5.45 | 5.20 | 5.40 | 5.32 | 2.86% | 49,413 |
| Oct 10, 2024 | 5.45 | 5.45 | 5.22 | 5.25 | 5.17 | - | 25,572 |
| Oct 9, 2024 | 5.40 | 5.45 | 5.20 | 5.25 | 5.17 | -1.87% | 25,877 |
| Oct 8, 2024 | 5.80 | 5.80 | 5.25 | 5.35 | 5.27 | -5.14% | 10,137 |
| Oct 7, 2024 | 5.50 | 5.64 | 5.30 | 5.64 | 5.55 | 5.22% | 60,936 |
| Oct 4, 2024 | 5.40 | 5.50 | 5.33 | 5.36 | 5.28 | 1.13% | 32,931 |
| Oct 3, 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.22 | 0.38% | 24,719 |
| Oct 2, 2024 | 5.21 | 5.42 | 5.21 | 5.28 | 5.20 | 0.96% | 41,576 |
| Oct 1, 2024 | 5.24 | 5.35 | 5.14 | 5.23 | 5.15 | -0.38% | 41,948 |
| Sep 30, 2024 | 5.65 | 5.65 | 5.05 | 5.25 | 5.17 | - | 32,295 |
| Sep 27, 2024 | 5.16 | 5.40 | 5.10 | 5.25 | 5.17 | 1.94% | 41,431 |
| Sep 26, 2024 | 5.25 | 5.35 | 5.08 | 5.15 | 5.07 | -4.63% | 33,269 |
| Sep 25, 2024 | 5.45 | 5.46 | 5.35 | 5.40 | 5.32 | -0.74% | 16,093 |
| Sep 24, 2024 | 5.30 | 5.46 | 5.30 | 5.44 | 5.36 | 0.28% | 16,086 |
| Sep 23, 2024 | 5.35 | 5.53 | 5.30 | 5.43 | 5.34 | 1.40% | 31,716 |
| Sep 20, 2024 | 5.45 | 5.55 | 5.35 | 5.35 | 5.27 | -1.83% | 18,634 |
| Sep 19, 2024 | 5.50 | 5.59 | 5.41 | 5.45 | 5.37 | -0.91% | 17,656 |
| Sep 18, 2024 | 5.45 | 5.50 | 5.30 | 5.50 | 5.41 | 4.76% | 26,274 |
| Sep 17, 2024 | 5.35 | 5.45 | 5.25 | 5.25 | 5.17 | -1.41% | 16,230 |
| Sep 16, 2024 | 5.38 | 5.50 | 5.25 | 5.33 | 5.24 | -0.47% | 68,050 |
| Sep 13, 2024 | 5.25 | 5.45 | 5.16 | 5.35 | 5.27 | 0.94% | 99,957 |
| Sep 12, 2024 | 5.49 | 5.49 | 5.10 | 5.30 | 5.22 | 1.53% | 42,051 |
| Sep 11, 2024 | 5.16 | 5.49 | 5.05 | 5.22 | 5.14 | 1.16% | 51,512 |
| Sep 10, 2024 | 5.21 | 5.49 | 5.10 | 5.16 | 5.08 | -3.73% | 34,228 |
| Sep 9, 2024 | 5.80 | 5.80 | 5.00 | 5.36 | 5.28 | 1.52% | 71,928 |
| Sep 6, 2024 | 5.40 | 5.58 | 5.24 | 5.28 | 5.20 | -1.86% | 42,993 |
| Sep 5, 2024 | 5.54 | 5.70 | 5.38 | 5.38 | 5.30 | -0.92% | 24,316 |
| Sep 4, 2024 | 5.80 | 5.80 | 5.36 | 5.43 | 5.35 | -3.72% | 14,980 |
| Sep 3, 2024 | 5.60 | 6.00 | 5.40 | 5.64 | 5.55 | 0.68% | 20,589 |
| Aug 30, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.51 | -1.72% | 5,758 |
| Aug 29, 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.61 | - | 6,549 |
| Aug 28, 2024 | 5.75 | 5.75 | 5.60 | 5.70 | 5.61 | 0.35% | 3,665 |
| Aug 27, 2024 | 5.76 | 5.80 | 5.60 | 5.68 | 5.59 | 1.43% | 10,521 |
| Aug 26, 2024 | 5.25 | 5.80 | 5.25 | 5.60 | 5.51 | -1.06% | 17,222 |
| Aug 23, 2024 | 5.68 | 5.74 | 5.52 | 5.66 | 5.57 | -0.35% | 21,103 |
| Aug 22, 2024 | 6.10 | 6.10 | 5.58 | 5.68 | 5.59 | -0.79% | 11,948 |
| Aug 21, 2024 | 6.14 | 6.14 | 5.65 | 5.73 | 5.64 | 0.79% | 19,112 |
| Aug 20, 2024 | 5.40 | 5.84 | 5.40 | 5.68 | 5.59 | -2.07% | 21,916 |
| Aug 19, 2024 | 5.70 | 5.80 | 5.56 | 5.80 | 5.71 | 4.04% | 25,108 |
| Aug 16, 2024 | 5.55 | 5.70 | 5.40 | 5.58 | 5.49 | -0.45% | 8,697 |
| Aug 15, 2024 | 5.45 | 5.60 | 5.40 | 5.60 | 5.51 | 2.00% | 41,729 |
| Aug 14, 2024 | 5.47 | 5.64 | 5.47 | 5.49 | 5.40 | 1.67% | 14,815 |
| Aug 13, 2024 | 5.55 | 5.55 | 5.40 | 5.40 | 5.32 | -2.70% | 30,015 |
| Aug 12, 2024 | 5.84 | 5.85 | 5.35 | 5.55 | 5.46 | 0.18% | 22,399 |
| Aug 9, 2024 | 5.46 | 5.54 | 5.30 | 5.54 | 5.45 | 3.36% | 20,278 |
| Aug 8, 2024 | 5.35 | 5.70 | 5.30 | 5.36 | 5.28 | 3.08% | 22,669 |
| Aug 7, 2024 | 5.75 | 5.75 | 5.20 | 5.20 | 5.12 | -2.99% | 16,619 |
| Aug 6, 2024 | 5.20 | 5.65 | 5.20 | 5.36 | 5.20 | -2.55% | 25,050 |
| Aug 5, 2024 | 5.05 | 5.70 | 5.05 | 5.50 | 5.33 | -5.01% | 28,907 |