BP p.l.c. (BPAQF)
OTCMKTS · Delayed Price · Currency is USD
7.08
0.00 (0.00%)
At close: Aug 12, 2026
BPAQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | -0.24% | 905 |
| Jun 23, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 1.94% | 3,854 |
| Jun 18, 2026 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | -7.45% | 13,281 |
| Jun 17, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.48% | 314 |
| Jun 15, 2026 | 7.03 | 7.03 | 6.58 | 6.58 | 6.58 | -6.40% | 371 |
| 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 |