BP p.l.c. (BPAQF)
OTCMKTS · Delayed Price · Currency is USD
7.03
-0.19 (-2.63%)
At close: Jun 9, 2026
BPAQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | -2.63% | 1,871 |
| Jun 8, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.14% | 250 |
| Jun 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.62% | 402 |
| Jun 4, 2026 | 7.18 | 7.26 | 7.18 | 7.26 | 7.26 | 2.11% | 26,714 |
| Jun 2, 2026 | 7.30 | 7.30 | 7.11 | 7.11 | 7.11 | -0.09% | 462 |
| Jun 1, 2026 | 7.03 | 7.11 | 6.90 | 7.11 | 7.11 | 4.12% | 10,970 |
| May 29, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 5,252 |
| May 28, 2026 | 6.84 | 6.85 | 6.50 | 6.83 | 6.83 | -11.87% | 240,100 |
| May 20, 2026 | 7.67 | 7.75 | 7.63 | 7.75 | 7.75 | 3.20% | 900,679 |
| May 18, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 3.23% | 500 |
| May 15, 2026 | 7.04 | 7.28 | 7.04 | 7.28 | 7.28 | -0.02% | 13,665 |
| May 13, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.28 | -0.57% | 102 |
| May 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -0.44% | 17,785 |
| May 11, 2026 | 7.36 | 7.44 | 7.36 | 7.44 | 7.35 | -3.94% | 309 |
| May 5, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.65 | 0.06% | 3,507 |
| Apr 30, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.65 | 3.13% | 3,859 |
| Apr 28, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.42 | -3.16% | 1,581 |
| Apr 27, 2026 | 7.82 | 7.82 | 7.65 | 7.75 | 7.66 | 1.71% | 815 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.62 | 7.62 | 7.53 | -1.04% | 3,154 |
| Apr 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | 4.13% | 1,939 |
| Apr 21, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | 0.01% | 856 |
| Apr 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | -7.75% | 3,511 |
| Apr 16, 2026 | 7.86 | 8.01 | 7.64 | 8.01 | 7.92 | 6.80% | 752 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -4.37% | 13,885 |
| Apr 13, 2026 | 7.55 | 7.84 | 7.55 | 7.84 | 7.75 | 3.33% | 1,750 |
| Apr 10, 2026 | 7.50 | 7.59 | 7.50 | 7.59 | 7.50 | 1.54% | 6,228 |
| Apr 8, 2026 | 7.48 | 7.54 | 7.48 | 7.48 | 7.39 | -4.23% | 31,272 |
| Apr 2, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.72 | 1.36% | 511 |
| Apr 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -2.59% | 740 |
| Mar 31, 2026 | 7.99 | 8.00 | 7.91 | 7.91 | 7.82 | 0.35% | 15,266 |
| Mar 30, 2026 | 7.79 | 7.99 | 7.79 | 7.88 | 7.79 | 3.11% | 6,525 |
| Mar 27, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.55 | 0.92% | 1,637 |
| Mar 26, 2026 | 7.58 | 7.60 | 7.57 | 7.57 | 7.48 | 1.07% | 917 |
| Mar 25, 2026 | 7.52 | 7.52 | 7.49 | 7.49 | 7.41 | 1.48% | 1,402 |
| Mar 24, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | 7.30 | 2.30% | 200 |
| Mar 23, 2026 | 6.95 | 7.28 | 6.95 | 7.22 | 7.13 | -1.50% | 12,264 |
| Mar 20, 2026 | 7.42 | 7.54 | 7.15 | 7.33 | 7.24 | -4.81% | 69,545 |
| Mar 19, 2026 | 7.51 | 7.79 | 7.51 | 7.70 | 7.61 | 5.63% | 3,483 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.29 | 7.29 | 7.20 | -0.34% | 1,508 |
| Mar 17, 2026 | 7.13 | 7.31 | 7.13 | 7.31 | 7.23 | 2.52% | 31,264 |
| Mar 16, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.05 | 0.42% | 1,016 |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - | 3,365 |
| Mar 12, 2026 | 6.96 | 7.10 | 6.96 | 7.10 | 7.02 | 7.17% | 23,723 |
| Mar 11, 2026 | 6.70 | 6.85 | 6.50 | 6.63 | 6.55 | -1.05% | 14,542 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.62 | 1.59% | 67,751 |
| Mar 6, 2026 | 6.61 | 6.61 | 6.59 | 6.59 | 6.52 | 1.23% | 33,530 |
| Mar 5, 2026 | 6.47 | 6.51 | 6.47 | 6.51 | 6.44 | 0.15% | 1,767 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 1.23% | 3,013 |
| Mar 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | 0.96% | 12,561 |
| Feb 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.29 | 0.08% | 1,075 |