BP p.l.c. (BPAQF)
OTCMKTS · Delayed Price · Currency is USD
5.65
-0.12 (-2.08%)
Sep 12, 2025, 3:52 PM EDT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 5.36 | 5.36 | 5.28 | 5.36 | 5.28 | -2.99% | 12,971 |
| Jul 29, 2025 | 5.40 | 5.52 | 5.40 | 5.52 | 5.44 | 1.66% | 19,007 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.37 | 5.43 | 5.35 | 0.93% | 28,643 |
| Jul 25, 2025 | 5.32 | 5.42 | 5.30 | 5.38 | 5.30 | -0.19% | 8,945 |
| Jul 24, 2025 | 5.41 | 5.46 | 5.32 | 5.39 | 5.31 | -2.53% | 16,061 |
| Jul 23, 2025 | 5.28 | 5.53 | 5.28 | 5.53 | 5.45 | 1.75% | 6,230 |
| Jul 22, 2025 | 5.44 | 5.44 | 5.37 | 5.44 | 5.36 | 1.40% | 9,220 |
| Jul 21, 2025 | 5.39 | 5.46 | 5.36 | 5.36 | 5.28 | -0.37% | 6,363 |
| Jul 18, 2025 | 5.41 | 5.49 | 5.38 | 5.38 | 5.30 | - | 10,108 |
| Jul 17, 2025 | 5.27 | 5.38 | 5.25 | 5.38 | 5.30 | 0.56% | 5,302 |
| Jul 16, 2025 | 5.30 | 5.35 | 5.29 | 5.35 | 5.27 | 1.23% | 5,790 |
| Jul 15, 2025 | 5.34 | 5.34 | 5.29 | 5.29 | 5.21 | -1.21% | 1,637 |
| Jul 14, 2025 | 5.39 | 5.40 | 5.30 | 5.35 | 5.27 | -1.65% | 26,349 |
| Jul 11, 2025 | 5.32 | 5.49 | 5.32 | 5.44 | 5.36 | 4.11% | 38,901 |
| Jul 10, 2025 | 5.29 | 5.29 | 5.16 | 5.23 | 5.15 | 0.67% | 7,520 |
| Jul 9, 2025 | 5.21 | 5.28 | 5.19 | 5.19 | 5.12 | 0.10% | 2,640 |
| Jul 8, 2025 | 5.12 | 5.25 | 5.09 | 5.19 | 5.11 | 1.01% | 23,298 |
| Jul 7, 2025 | 4.87 | 5.14 | 4.87 | 5.13 | 5.06 | 0.06% | 41,454 |
| Jul 3, 2025 | 5.25 | 5.25 | 5.12 | 5.13 | 5.06 | -0.48% | 11,717 |