BP p.l.c. (BPAQF)
OTCMKTS
· Delayed Price · Currency is USD
5.60
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.11 | 5.31 | 4.95 | 5.18 | 5.11 | -0.19% | 8,851 |
| Jan 14, 2025 | 5.15 | 5.29 | 5.01 | 5.19 | 5.12 | -0.10% | 6,489 |
| Jan 13, 2025 | 5.17 | 5.32 | 5.15 | 5.19 | 5.12 | -2.17% | 295,861 |
| Jan 10, 2025 | 5.25 | 5.45 | 5.15 | 5.31 | 5.23 | 3.01% | 239,051 |
| Jan 8, 2025 | 5.31 | 5.35 | 5.15 | 5.15 | 5.08 | -3.20% | 3,088 |
| Jan 7, 2025 | 5.13 | 5.32 | 5.13 | 5.32 | 5.25 | 2.70% | 41,758 |
| Jan 6, 2025 | 5.10 | 5.27 | 5.10 | 5.18 | 5.11 | 2.78% | 236,215 |
| Jan 3, 2025 | 5.45 | 5.45 | 4.95 | 5.04 | 4.97 | 1.31% | 39,562 |
| Jan 2, 2025 | 4.90 | 5.07 | 4.90 | 4.98 | 4.91 | 1.95% | 57,121 |
| Dec 31, 2024 | 4.94 | 5.01 | 4.67 | 4.88 | 4.82 | 2.31% | 22,887 |
| Dec 30, 2024 | 4.95 | 4.96 | 4.64 | 4.77 | 4.71 | -2.25% | 153,547 |
| Dec 27, 2024 | 4.91 | 5.00 | 4.70 | 4.88 | 4.82 | 2.20% | 72,332 |
| Dec 26, 2024 | 4.40 | 4.92 | 4.40 | 4.78 | 4.71 | 1.60% | 79,041 |
| Dec 24, 2024 | 4.73 | 4.82 | 4.65 | 4.70 | 4.64 | -0.21% | 34,335 |
| Dec 23, 2024 | 4.50 | 4.86 | 4.50 | 4.71 | 4.65 | -0.42% | 111,842 |
| Dec 20, 2024 | 4.75 | 4.92 | 4.72 | 4.73 | 4.67 | -2.37% | 87,815 |
| Dec 19, 2024 | 4.77 | 4.98 | 4.75 | 4.85 | 4.78 | 0.94% | 124,865 |
| Dec 18, 2024 | 4.83 | 4.96 | 4.80 | 4.80 | 4.74 | -0.21% | 683,444 |
| Dec 17, 2024 | 4.61 | 4.99 | 4.61 | 4.81 | 4.75 | -0.41% | 98,227 |
| Dec 16, 2024 | 4.85 | 4.98 | 4.83 | 4.83 | 4.77 | -3.50% | 174,048 |
| Dec 13, 2024 | 5.01 | 5.07 | 4.91 | 5.01 | 4.94 | -0.10% | 65,293 |
| Dec 12, 2024 | 4.80 | 5.10 | 4.80 | 5.01 | 4.94 | -0.40% | 86,858 |
| Dec 11, 2024 | 5.03 | 5.05 | 4.80 | 5.03 | 4.96 | 1.11% | 137,304 |
| Dec 10, 2024 | 4.90 | 5.09 | 4.86 | 4.98 | 4.91 | -0.50% | 160,942 |
| Dec 9, 2024 | 5.19 | 5.19 | 4.80 | 5.00 | 4.93 | 4.60% | 318,386 |
| Dec 6, 2024 | 4.90 | 4.90 | 4.75 | 4.78 | 4.72 | -0.62% | 191,743 |
| Dec 5, 2024 | 4.91 | 4.97 | 4.81 | 4.81 | 4.75 | -1.84% | 107,068 |
| Dec 4, 2024 | 4.86 | 4.91 | 4.80 | 4.90 | 4.83 | 0.51% | 52,614 |
| Dec 3, 2024 | 4.76 | 4.95 | 4.76 | 4.88 | 4.81 | -0.31% | 77,288 |
| Dec 2, 2024 | 5.25 | 5.25 | 4.76 | 4.89 | 4.83 | 1.03% | 120,797 |
| Nov 29, 2024 | 5.30 | 5.30 | 4.77 | 4.84 | 4.78 | 0.83% | 84,067 |
| Nov 27, 2024 | 4.86 | 4.90 | 4.70 | 4.80 | 4.74 | 1.05% | 46,430 |
| Nov 26, 2024 | 4.65 | 4.93 | 4.65 | 4.75 | 4.69 | -2.76% | 71,227 |
| Nov 25, 2024 | 4.98 | 4.98 | 4.82 | 4.89 | 4.82 | 1.37% | 96,453 |
| Nov 22, 2024 | 4.95 | 4.98 | 4.80 | 4.82 | 4.76 | -0.84% | 40,875 |
| Nov 21, 2024 | 4.90 | 4.90 | 4.73 | 4.86 | 4.80 | 3.40% | 59,791 |
| Nov 20, 2024 | 4.50 | 4.90 | 4.50 | 4.70 | 4.64 | -2.59% | 31,313 |
| Nov 19, 2024 | 4.78 | 5.00 | 4.75 | 4.83 | 4.76 | - | 29,568 |
| Nov 18, 2024 | 4.99 | 4.99 | 4.78 | 4.83 | 4.76 | - | 83,043 |
| Nov 15, 2024 | 4.78 | 4.90 | 4.76 | 4.83 | 4.76 | 0.42% | 70,833 |
| Nov 14, 2024 | 4.80 | 4.86 | 4.75 | 4.81 | 4.74 | 1.16% | 99,729 |
| Nov 13, 2024 | 4.76 | 4.80 | 4.50 | 4.75 | 4.69 | 1.82% | 21,079 |
| Nov 12, 2024 | 5.15 | 5.15 | 4.59 | 4.67 | 4.60 | -1.79% | 29,940 |
| Nov 11, 2024 | 4.71 | 4.89 | 4.71 | 4.75 | 4.69 | -1.25% | 63,441 |
| Nov 8, 2024 | 4.65 | 5.05 | 4.65 | 4.81 | 4.75 | -5.50% | 39,002 |
| Nov 7, 2024 | 5.10 | 5.10 | 4.92 | 5.09 | 5.02 | 1.19% | 39,950 |
| Nov 6, 2024 | 4.98 | 5.03 | 4.90 | 5.03 | 4.96 | 1.11% | 73,937 |
| Nov 5, 2024 | 4.93 | 5.05 | 4.90 | 4.98 | 4.83 | 0.51% | 146,013 |
| Nov 4, 2024 | 4.70 | 5.01 | 4.70 | 4.95 | 4.81 | 1.64% | 105,934 |
| Nov 1, 2024 | 5.35 | 5.35 | 4.75 | 4.87 | 4.73 | 2.10% | 18,818 |
| Oct 31, 2024 | 4.94 | 4.95 | 4.70 | 4.77 | 4.63 | -2.65% | 60,008 |
| Oct 30, 2024 | 4.65 | 5.10 | 4.65 | 4.90 | 4.76 | -2.20% | 32,883 |
| Oct 29, 2024 | 5.00 | 5.19 | 4.90 | 5.01 | 4.87 | -3.09% | 28,539 |
| Oct 28, 2024 | 5.15 | 5.30 | 5.08 | 5.17 | 5.02 | -1.05% | 53,297 |
| Oct 25, 2024 | 5.30 | 5.31 | 5.15 | 5.23 | 5.07 | -0.67% | 32,930 |
| Oct 24, 2024 | 5.30 | 5.32 | 5.17 | 5.26 | 5.11 | 1.35% | 31,769 |
| Oct 23, 2024 | 5.25 | 5.28 | 5.19 | 5.19 | 5.04 | 0.29% | 463,597 |
| Oct 22, 2024 | 5.23 | 5.30 | 5.10 | 5.18 | 5.03 | -2.36% | 29,461 |
| Oct 21, 2024 | 5.25 | 5.35 | 5.10 | 5.30 | 5.15 | 0.95% | 49,203 |
| Oct 18, 2024 | 5.25 | 5.35 | 5.15 | 5.25 | 5.10 | 1.74% | 414,278 |
| Oct 17, 2024 | 5.23 | 5.30 | 5.16 | 5.16 | 5.01 | 0.10% | 23,198 |
| Oct 16, 2024 | 5.16 | 5.19 | 5.08 | 5.16 | 5.01 | -0.58% | 16,816 |
| Oct 15, 2024 | 5.15 | 5.35 | 5.00 | 5.19 | 5.04 | -1.71% | 487,843 |
| Oct 14, 2024 | 4.90 | 5.42 | 4.90 | 5.28 | 5.12 | -2.31% | 153,520 |
| Oct 11, 2024 | 5.33 | 5.45 | 5.20 | 5.40 | 5.24 | 2.86% | 49,413 |
| Oct 10, 2024 | 5.45 | 5.45 | 5.22 | 5.25 | 5.10 | - | 25,572 |
| Oct 9, 2024 | 5.40 | 5.45 | 5.20 | 5.25 | 5.10 | -1.87% | 25,877 |
| Oct 8, 2024 | 5.80 | 5.80 | 5.25 | 5.35 | 5.20 | -5.14% | 10,137 |
| Oct 7, 2024 | 5.50 | 5.64 | 5.30 | 5.64 | 5.48 | 5.22% | 60,936 |
| Oct 4, 2024 | 5.40 | 5.50 | 5.33 | 5.36 | 5.21 | 1.13% | 32,931 |
| Oct 3, 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.15 | 0.38% | 24,719 |
| Oct 2, 2024 | 5.21 | 5.42 | 5.21 | 5.28 | 5.13 | 0.96% | 41,576 |
| Oct 1, 2024 | 5.24 | 5.35 | 5.14 | 5.23 | 5.08 | -0.38% | 41,948 |
| Sep 30, 2024 | 5.65 | 5.65 | 5.05 | 5.25 | 5.10 | - | 32,295 |
| Sep 27, 2024 | 5.16 | 5.40 | 5.10 | 5.25 | 5.10 | 1.94% | 41,431 |