BP p.l.c. (BPAQF)
OTCMKTS · Delayed Price · Currency is USD
5.72
-0.03 (-0.47%)
Oct 9, 2025, 3:43 PM EDT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.59 | 5.73 | 5.59 | 5.73 | 5.73 | -0.47% | 5,970 |
| Oct 8, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 0.56% | 2,507 |
| Oct 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.72% | 2,139 |
| Oct 6, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | - | 3,090 |
| Oct 3, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 28 |
| Oct 2, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 42 |
| Oct 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.03% | 3,408 |
| Sep 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 5 |
| Sep 29, 2025 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | -1.44% | 5,081 |
| Sep 26, 2025 | 5.83 | 5.91 | 5.83 | 5.91 | 5.91 | 4.88% | 4,288 |
| Sep 25, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -3.10% | 681 |
| Sep 24, 2025 | 5.88 | 5.88 | 5.77 | 5.81 | 5.81 | 2.83% | 3,806 |
| Sep 23, 2025 | 5.77 | 5.82 | 5.65 | 5.65 | 5.65 | -0.62% | 13,215 |
| Sep 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.80% | 1,013 |
| Sep 19, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% | 1,649 |
| Sep 18, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.23% | 485 |
| Sep 17, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | -0.52% | 1,958 |
| Sep 16, 2025 | 5.76 | 5.82 | 5.73 | 5.73 | 5.73 | 1.51% | 9,235 |
| Sep 15, 2025 | 5.50 | 5.69 | 5.50 | 5.65 | 5.65 | -0.09% | 4,714,387 |
| Sep 12, 2025 | 5.52 | 5.79 | 5.52 | 5.65 | 5.65 | -2.08% | 25,511 |
| Sep 11, 2025 | 5.69 | 5.80 | 5.69 | 5.77 | 5.77 | -0.52% | 3,649 |
| Sep 10, 2025 | 5.66 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 11,073 |
| Sep 9, 2025 | 5.84 | 5.84 | 5.53 | 5.70 | 5.70 | 0.35% | 4,610 |
| Sep 8, 2025 | 5.62 | 5.69 | 5.60 | 5.68 | 5.68 | 2.07% | 14,049 |
| Sep 5, 2025 | 5.66 | 5.66 | 5.50 | 5.57 | 5.57 | -2.28% | 4,697 |
| Sep 4, 2025 | 5.81 | 5.81 | 5.65 | 5.70 | 5.70 | -1.47% | 3,015 |
| Sep 3, 2025 | 5.91 | 5.91 | 5.71 | 5.78 | 5.78 | -1.37% | 5,259 |
| Sep 2, 2025 | 5.75 | 5.86 | 5.75 | 5.86 | 5.86 | -0.32% | 4,646 |
| Aug 29, 2025 | 5.88 | 5.89 | 5.81 | 5.88 | 5.88 | -0.19% | 12,551 |
| Aug 28, 2025 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 0.68% | 21,675 |
| Aug 27, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 2.45% | 13,419 |
| Aug 26, 2025 | 5.69 | 5.78 | 5.69 | 5.71 | 5.71 | 2.33% | 5,834 |
| Aug 25, 2025 | 5.84 | 5.84 | 5.58 | 5.58 | 5.58 | -2.70% | 2,758 |
| Aug 22, 2025 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 5.62% | 12,745 |
| Aug 21, 2025 | 5.64 | 5.70 | 5.43 | 5.43 | 5.43 | -4.06% | 5,419 |
| Aug 20, 2025 | 5.57 | 5.70 | 5.57 | 5.66 | 5.66 | 0.27% | 15,705 |
| Aug 19, 2025 | 5.72 | 5.72 | 5.60 | 5.65 | 5.65 | -0.96% | 10,992 |
| Aug 18, 2025 | 5.68 | 5.73 | 5.65 | 5.70 | 5.70 | -0.70% | 9,327 |
| Aug 15, 2025 | 5.70 | 5.76 | 5.70 | 5.74 | 5.74 | 1.41% | 1,778 |
| Aug 14, 2025 | 5.76 | 5.76 | 5.58 | 5.66 | 5.66 | -0.88% | 3,578 |
| Aug 13, 2025 | 5.55 | 5.71 | 5.46 | 5.71 | 5.63 | 0.18% | 5,357 |
| Aug 12, 2025 | 5.64 | 5.71 | 5.64 | 5.70 | 5.62 | 1.06% | 4,869 |
| Aug 11, 2025 | 5.70 | 5.70 | 5.61 | 5.64 | 5.56 | -0.62% | 4,268 |
| Aug 8, 2025 | 5.63 | 5.77 | 5.63 | 5.68 | 5.59 | 0.09% | 19,882 |
| Aug 7, 2025 | 5.71 | 5.74 | 5.67 | 5.67 | 5.59 | 1.20% | 18,945 |
| Aug 6, 2025 | 5.73 | 5.77 | 5.60 | 5.60 | 5.52 | 1.60% | 8,742 |
| Aug 5, 2025 | 5.52 | 5.59 | 5.48 | 5.52 | 5.44 | 3.08% | 5,277 |
| Aug 4, 2025 | 5.34 | 5.43 | 5.33 | 5.35 | 5.27 | 0.94% | 9,767 |
| Aug 1, 2025 | 5.32 | 5.37 | 5.25 | 5.30 | 5.22 | -1.63% | 22,397 |
| Jul 31, 2025 | 5.31 | 5.43 | 5.31 | 5.39 | 5.31 | 0.62% | 14,955 |