BP p.l.c. (BPAQF)
OTCMKTS
· Delayed Price · Currency is USD
4.640
-0.135 (-2.83%)
Apr 24, 2025, 11:03 AM EDT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.85 | 4.91 | 4.74 | 4.78 | 4.78 | 0.63% | 5,357 |
| Apr 22, 2025 | 4.89 | 4.89 | 4.68 | 4.75 | 4.75 | 2.93% | 31,899 |
| Apr 21, 2025 | 5.01 | 5.01 | 4.61 | 4.61 | 4.61 | -2.43% | 18,954 |
| Apr 17, 2025 | 4.70 | 4.80 | 4.66 | 4.73 | 4.73 | 2.49% | 16,529 |
| Apr 16, 2025 | 4.59 | 4.69 | 4.53 | 4.61 | 4.61 | 1.32% | 73,157 |
| Apr 15, 2025 | 4.60 | 4.62 | 4.49 | 4.55 | 4.55 | 2.82% | 20,800 |
| Apr 14, 2025 | 4.50 | 4.55 | 4.43 | 4.43 | 4.43 | 0.91% | 32,326 |
| Apr 11, 2025 | 4.37 | 4.46 | 4.27 | 4.39 | 4.39 | 0.11% | 39,303 |
| Apr 10, 2025 | 4.41 | 4.50 | 4.36 | 4.38 | 4.38 | -7.79% | 19,880 |
| Apr 9, 2025 | 4.25 | 4.75 | 4.15 | 4.75 | 4.75 | 8.82% | 38,000 |
| Apr 8, 2025 | 4.50 | 4.60 | 4.34 | 4.37 | 4.37 | -1.91% | 138,931 |
| Apr 7, 2025 | 4.43 | 4.63 | 4.40 | 4.45 | 4.45 | -5.72% | 130,461 |
| Apr 4, 2025 | 5.02 | 5.02 | 4.72 | 4.72 | 4.72 | -10.69% | 115,568 |
| Apr 3, 2025 | 5.47 | 5.47 | 5.25 | 5.29 | 5.29 | -5.88% | 12,741 |
| Apr 2, 2025 | 5.62 | 5.68 | 5.56 | 5.62 | 5.62 | 0.36% | 11,982 |
| Apr 1, 2025 | 5.57 | 5.60 | 5.54 | 5.60 | 5.60 | -0.97% | 11,747 |
| Mar 31, 2025 | 5.61 | 5.68 | 5.50 | 5.65 | 5.65 | 1.44% | 8,497 |
| 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 |