BP p.l.c. (BPAQF)
OTCMKTS · Delayed Price · Currency is USD
8.29
+0.05 (0.66%)
At close: Oct 29, 2026
BPAQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.38 | 8.38 | 8.29 | 8.29 | 8.29 | 0.67% | 5,455 |
| Oct 28, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.06% | 222 |
| Oct 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.28% | 3,965 |
| Oct 26, 2026 | 8.15 | 8.34 | 8.15 | 8.34 | 8.34 | -1.13% | 2,518 |
| Oct 23, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.02% | 511 |
| Oct 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.96% | 5,820 |
| Oct 20, 2026 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -2.91% | 240 |
| Oct 15, 2026 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 4.05% | 16,705 |
| Oct 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | 8,513 |
| Oct 13, 2026 | 7.89 | 8.05 | 7.89 | 8.05 | 8.05 | 5.23% | 12,546 |
| Oct 9, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | -0.26% | 4,296 |
| Oct 8, 2026 | 7.60 | 7.67 | 7.60 | 7.67 | 7.67 | 1.72% | 33,242 |
| Oct 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.74% | 219 |
| Sep 28, 2026 | 7.32 | 7.50 | 7.21 | 7.34 | 7.34 | 0.21% | 13,631 |
| Sep 25, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.57% | 663 |
| Sep 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.12% | 241 |
| Sep 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 5.17% | 243 |
| Sep 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.19% | 3,935 |
| Sep 17, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.59% | 2,652 |
| Sep 14, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.68% | 100 |
| Sep 11, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -3.52% | 291 |
| Sep 10, 2026 | 7.45 | 7.66 | 7.45 | 7.66 | 7.66 | 5.87% | 2,333 |
| Sep 4, 2026 | 7.24 | 7.24 | 6.97 | 7.24 | 7.24 | -1.30% | 5,500 |
| Sep 3, 2026 | 7.25 | 7.33 | 7.25 | 7.33 | 7.33 | 9.40% | 1,100 |
| Aug 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | 5,403 |
| Aug 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.70% | 1,043 |
| Aug 27, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.07% | 2,313 |
| Aug 26, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.43% | 2,027 |
| Aug 25, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | -4.30% | 804 |
| Aug 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.65% | 3,422 |
| Aug 19, 2026 | 7.41 | 7.41 | 7.24 | 7.24 | 7.24 | 0.51% | 1,291 |
| Aug 18, 2026 | 7.35 | 7.35 | 6.97 | 7.20 | 7.20 | 1.68% | 22,357 |
| Aug 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.12% | 1,100 |
| Aug 7, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.95% | 2,346 |
| Aug 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.45% | 102,689 |
| Aug 5, 2026 | 6.87 | 6.98 | 6.87 | 6.98 | 6.98 | -4.66% | 964 |
| Aug 3, 2026 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | -1.08% | 470 |
| Jul 31, 2026 | 7.12 | 7.40 | 7.12 | 7.40 | 7.40 | 3.64% | 8,207 |
| Jul 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.34% | 715 |
| Jul 28, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.43% | 1,116 |
| Jul 24, 2026 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | -1.21% | 19,697 |
| Jul 23, 2026 | 7.13 | 7.41 | 7.13 | 7.31 | 7.31 | 2.87% | 36,980 |
| Jul 22, 2026 | 6.95 | 7.17 | 6.95 | 7.11 | 7.11 | 4.71% | 23,937 |
| Jul 21, 2026 | 6.99 | 6.99 | 6.79 | 6.79 | 6.79 | 1.34% | 20,818 |
| Jul 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.03% | 10,000 |
| Jul 15, 2026 | 6.67 | 6.84 | 6.67 | 6.84 | 6.84 | 1.92% | 11,710 |
| Jul 14, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.07% | 10,011 |
| Jul 13, 2026 | 6.59 | 6.72 | 6.59 | 6.72 | 6.72 | 7.90% | 7,643 |
| Jul 6, 2026 | 6.19 | 6.22 | 6.19 | 6.22 | 6.22 | 4.60% | 6,925 |
| Jun 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.33% | 10,800 |