BP p.l.c. (BPAQF)
OTCMKTS · Delayed Price · Currency is USD
5.85
-0.06 (-0.99%)
At close: Jan 22, 2026
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | 1,203 |
| Jan 20, 2026 | 5.99 | 5.99 | 5.63 | 5.86 | 5.86 | -0.34% | 18,250 |
| Jan 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.84% | 6,835 |
| Jan 14, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.24% | 416 |
| Jan 13, 2026 | 5.75 | 5.84 | 5.59 | 5.80 | 5.80 | 2.93% | 58,889 |
| Jan 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.62% | 100 |
| Jan 8, 2026 | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | -0.36% | 1,234 |
| Jan 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.88% | 141 |
| Jan 6, 2026 | 5.70 | 5.79 | 5.70 | 5.73 | 5.73 | -1.55% | 1,010,198 |
| Jan 5, 2026 | 6.08 | 6.08 | 5.82 | 5.82 | 5.82 | -0.41% | 1,773 |
| Jan 2, 2026 | 6.03 | 6.03 | 5.84 | 5.84 | 5.84 | 2.60% | 1,002 |
| Dec 31, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | 0.18% | 8,100 |
| Dec 26, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 2.64% | 3,400 |
| Dec 23, 2025 | 5.52 | 5.71 | 5.52 | 5.54 | 5.54 | -3.95% | 4,674 |
| Dec 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.63% | 121 |
| Dec 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | 130 |
| Dec 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.81% | 2,860 |
| Dec 10, 2025 | 5.71 | 5.91 | 5.71 | 5.91 | 5.90 | 0.25% | 1,795 |
| Dec 9, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.51% | 24,961 |
| Dec 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.99% | 1,434 |
| Dec 5, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | -1.31% | 3,279 |
| Dec 4, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.62% | 4,420 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 1,559 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 880 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.44% | 1,423 |
| Nov 26, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | - | 843 |
| Nov 21, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 3.75% | 2,132 |
| Nov 19, 2025 | 5.81 | 5.81 | 5.73 | 5.73 | 5.73 | -3.55% | 2,100 |
| Nov 18, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -2.13% | 29,087 |
| Nov 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 473 |
| Nov 13, 2025 | 6.07 | 6.07 | 6.00 | 6.07 | 6.07 | -2.41% | 5,334 |
| Nov 11, 2025 | 6.18 | 6.26 | 6.15 | 6.22 | 6.14 | 3.41% | 4,780 |
| Nov 10, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 5.93 | -0.74% | 3,878 |
| Nov 7, 2025 | 6.05 | 6.06 | 6.02 | 6.06 | 5.98 | 0.50% | 22,280 |
| Nov 6, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | 3.57% | 17,260 |
| Nov 5, 2025 | 5.80 | 6.00 | 5.80 | 5.82 | 5.74 | -0.65% | 20,110 |
| Nov 4, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.78 | 1.56% | 35,450 |
| Nov 3, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.69 | 2.85% | 1,752 |
| Oct 31, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | -1.41% | 1,500 |
| Oct 30, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | -1.04% | 1,283 |
| Oct 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | -1.91% | 125 |
| Oct 23, 2025 | 5.76 | 5.86 | 5.76 | 5.86 | 5.78 | 7.36% | 284 |
| Oct 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | -1.27% | 1,579 |
| Oct 16, 2025 | 5.53 | 5.61 | 5.48 | 5.53 | 5.46 | 0.09% | 546 |
| Oct 15, 2025 | 5.51 | 5.53 | 5.51 | 5.53 | 5.45 | -2.21% | 791 |
| Oct 14, 2025 | 5.47 | 5.65 | 5.47 | 5.65 | 5.57 | 1.44% | 400 |
| Oct 13, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | 1.64% | 35,546 |
| Oct 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | -4.28% | 933 |
| Oct 9, 2025 | 5.59 | 5.73 | 5.59 | 5.73 | 5.65 | -0.47% | 5,970 |
| Oct 8, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.68 | 0.56% | 2,507 |