BP p.l.c. (BPAQF)
OTCMKTS
· Delayed Price · Currency is USD
5.50
-0.07 (-1.26%)
Mar 31, 2025, 10:38 AM EST
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.70 | 5.71 | 5.50 | 5.57 | 5.57 | -2.28% | 17,078 |
| Mar 27, 2025 | 5.76 | 5.80 | 5.70 | 5.70 | 5.70 | 0.44% | 2,993 |
| Mar 26, 2025 | 5.87 | 5.87 | 5.68 | 5.68 | 5.68 | 0.35% | 7,305 |
| Mar 25, 2025 | 5.87 | 5.87 | 5.66 | 5.66 | 5.66 | -1.14% | 4,702 |
| Mar 24, 2025 | 5.70 | 5.77 | 5.67 | 5.72 | 5.72 | -1.89% | 11,279 |
| Mar 21, 2025 | 5.77 | 5.83 | 5.70 | 5.83 | 5.83 | - | 3,241 |
| Mar 20, 2025 | 5.85 | 5.85 | 5.68 | 5.83 | 5.83 | 1.43% | 8,822 |
| Mar 19, 2025 | 5.66 | 5.77 | 5.65 | 5.75 | 5.75 | 1.91% | 5,956 |
| Mar 18, 2025 | 5.66 | 5.74 | 5.54 | 5.64 | 5.64 | 1.26% | 5,285 |
| Mar 17, 2025 | 5.64 | 5.66 | 5.54 | 5.57 | 5.57 | 0.36% | 19,567 |
| Mar 14, 2025 | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | 1.28% | 5,375 |
| Mar 13, 2025 | 5.45 | 5.48 | 5.36 | 5.48 | 5.48 | 3.40% | 9,277 |
| Mar 12, 2025 | 5.39 | 5.46 | 5.25 | 5.30 | 5.30 | -1.12% | 48,405 |
| Mar 11, 2025 | 5.35 | 5.36 | 5.25 | 5.36 | 5.36 | 0.56% | 4,088 |
| Mar 10, 2025 | 5.40 | 5.47 | 5.31 | 5.33 | 5.33 | -0.37% | 12,821 |
| Mar 7, 2025 | 5.29 | 5.40 | 5.25 | 5.35 | 5.35 | 4.90% | 1,769,347 |
| Mar 6, 2025 | 5.23 | 5.28 | 5.10 | 5.10 | 5.10 | -2.67% | 925,650 |
| Mar 5, 2025 | 5.20 | 5.31 | 5.13 | 5.24 | 5.24 | 0.77% | 27,001 |
| Mar 4, 2025 | 5.22 | 5.29 | 5.08 | 5.20 | 5.20 | -1.52% | 10,942 |
| Mar 3, 2025 | 5.51 | 5.55 | 5.28 | 5.28 | 5.28 | -2.76% | 125,767 |
| Feb 28, 2025 | 5.52 | 5.55 | 5.41 | 5.43 | 5.43 | -1.63% | 9,028 |
| Feb 27, 2025 | 5.42 | 5.64 | 5.42 | 5.52 | 5.52 | 1.85% | 6,752 |
| Feb 26, 2025 | 5.36 | 5.50 | 5.36 | 5.42 | 5.42 | -3.56% | 9,139 |
| Feb 25, 2025 | 5.63 | 5.63 | 5.54 | 5.62 | 5.62 | 0.90% | 5,855 |
| Feb 24, 2025 | 5.64 | 5.71 | 5.57 | 5.57 | 5.57 | -0.54% | 68,906 |
| Feb 21, 2025 | 5.76 | 5.76 | 5.51 | 5.60 | 5.60 | -2.63% | 8,392 |
| Feb 20, 2025 | 5.49 | 5.89 | 5.49 | 5.75 | 5.75 | -2.53% | 10,381 |
| Feb 19, 2025 | 5.87 | 5.90 | 5.69 | 5.90 | 5.90 | 0.51% | 12,864 |
| Feb 18, 2025 | 5.90 | 5.90 | 5.76 | 5.87 | 5.79 | -1.68% | 25,574 |
| Feb 14, 2025 | 5.88 | 5.97 | 5.83 | 5.97 | 5.89 | 1.53% | 12,131 |
| Feb 13, 2025 | 5.58 | 5.88 | 5.58 | 5.88 | 5.80 | 2.17% | 11,415 |
| Feb 12, 2025 | 5.74 | 5.88 | 5.74 | 5.76 | 5.68 | -1.46% | 5,653 |
| Feb 11, 2025 | 5.74 | 5.84 | 5.58 | 5.84 | 5.76 | 5.80% | 21,103 |
| Feb 10, 2025 | 5.60 | 5.78 | 5.50 | 5.52 | 5.45 | 2.22% | 20,392 |
| Feb 7, 2025 | 5.30 | 5.42 | 5.30 | 5.40 | 5.33 | 1.89% | 16,436 |
| Feb 6, 2025 | 5.35 | 5.40 | 5.20 | 5.30 | 5.23 | 1.05% | 750,721 |
| Feb 5, 2025 | 5.30 | 5.30 | 5.23 | 5.25 | 5.18 | 1.25% | 6,134 |
| Feb 4, 2025 | 5.55 | 5.55 | 5.15 | 5.18 | 5.11 | 0.58% | 3,914 |
| Feb 3, 2025 | 5.15 | 5.30 | 5.08 | 5.15 | 5.08 | 0.98% | 27,574 |
| Jan 31, 2025 | 5.31 | 5.38 | 5.10 | 5.10 | 5.03 | -1.92% | 43,792 |
| Jan 30, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.13 | 0.97% | 19,608 |
| Jan 29, 2025 | 5.15 | 5.21 | 5.08 | 5.15 | 5.08 | -1.44% | 7,460 |
| Jan 28, 2025 | 5.25 | 5.25 | 5.15 | 5.23 | 5.16 | -0.67% | 18,497 |
| Jan 27, 2025 | 5.00 | 5.26 | 5.00 | 5.26 | 5.19 | 0.38% | 89,674 |
| Jan 24, 2025 | 5.27 | 5.63 | 5.15 | 5.24 | 5.17 | -0.10% | 39,239 |
| Jan 23, 2025 | 5.37 | 5.60 | 5.14 | 5.25 | 5.18 | 1.84% | 189,806 |
| Jan 22, 2025 | 5.35 | 5.38 | 5.10 | 5.15 | 5.08 | -0.39% | 8,028 |
| Jan 21, 2025 | 5.21 | 5.36 | 5.15 | 5.17 | 5.10 | -0.67% | 256,234 |
| Jan 17, 2025 | 5.22 | 5.75 | 4.95 | 5.21 | 5.14 | -0.76% | 89,496 |
| Jan 16, 2025 | 5.00 | 5.49 | 5.00 | 5.25 | 5.18 | 1.35% | 57,002 |