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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20255.095.125.015.065.060.70%22,907
Jun 26, 20255.075.104.985.025.020.40%19,955
Jun 25, 20255.085.454.915.005.003.09%16,022
Jun 24, 20255.025.024.854.854.85-4.24%4,508
Jun 23, 20255.205.385.075.075.07-2.78%49,818
Jun 20, 20255.225.265.185.215.21-1.70%30,877
Jun 18, 20255.255.305.035.305.301.63%18,134
Jun 17, 20255.385.385.095.225.22-0.10%28,911
Jun 16, 20255.225.255.045.225.22-62,111
Jun 13, 20255.205.275.205.225.221.36%15,903
Jun 12, 20255.105.155.055.155.151.02%33,997
Jun 11, 20255.115.115.025.105.102.27%12,166
Jun 10, 20254.825.044.824.994.992.36%45,315
Jun 9, 20254.844.944.844.874.87-0.77%68,486
Jun 6, 20254.824.924.824.914.910.16%57,038
Jun 5, 20254.904.924.724.904.903.59%34,031
Jun 4, 20254.924.924.734.734.73-1.58%42,342
Jun 3, 20254.724.954.724.814.81-2.32%24,449
Jun 2, 20254.924.944.824.924.921.97%26,388
May 30, 20254.904.904.814.834.83-0.72%24,379
May 29, 20254.924.924.724.864.860.73%30,211
May 28, 20254.794.874.794.834.830.52%18,228
May 27, 20254.704.924.684.804.80-1.03%43,112
May 23, 20254.804.854.674.854.851.46%38,454
May 22, 20254.804.854.734.784.78-1.04%35,908
May 21, 20254.884.904.834.834.83-1.02%3,816
May 20, 20254.894.904.884.884.88-0.20%32,690
May 19, 20254.924.964.804.894.89-1.01%83,636
May 16, 20254.965.004.924.944.94-0.20%47,373
May 15, 20254.925.004.854.954.95-1.65%79,582
May 14, 20255.055.084.985.035.03-0.73%21,016
May 13, 20255.095.164.855.074.990.60%13,138
May 12, 20255.005.115.005.044.962.65%111,700
May 9, 20254.855.004.804.914.833.04%74,560
May 8, 20254.804.804.694.774.691.60%84,003
May 7, 20254.694.764.624.694.620.11%52,781
May 6, 20254.854.854.694.694.61-2.50%27,518
May 5, 20254.754.854.744.814.732.45%49,965
May 2, 20254.634.724.614.694.62-0.42%21,894
May 1, 20254.584.714.534.714.644.43%13,203
Apr 30, 20254.674.674.514.514.44-3.74%7,067
Apr 29, 20254.704.754.664.694.61-3.06%16,309
Apr 28, 20254.844.904.834.834.761.75%6,851
Apr 25, 20254.804.904.754.754.68-0.52%17,860
Apr 24, 20254.614.814.614.784.70-26,567
Apr 23, 20254.854.914.744.784.700.63%5,357
Apr 22, 20254.894.894.684.754.672.93%31,899
Apr 21, 20255.015.014.614.614.54-2.43%18,954
Apr 17, 20254.704.804.664.734.652.49%16,529
Apr 16, 20254.594.694.534.614.541.32%73,157