UK markets closed

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.2500-0.1600 (-3.63%)
At close: 12:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20214.25004.25004.25004.25004.2500300
24 Nov 20214.40004.41004.40004.41004.410012,000
23 Nov 20214.56004.56004.48004.48004.48001,800
22 Nov 20214.42004.42004.42004.42004.4200400
19 Nov 20214.27004.41004.27004.41004.410054,100
18 Nov 20214.45004.45004.45004.45004.45008,400
17 Nov 20214.55004.55004.52004.52004.520010,300
16 Nov 20214.55004.55004.55004.55004.5500-
15 Nov 20214.55004.55004.55004.55004.550036,800
12 Nov 20214.55004.55004.55004.55004.5500800
11 Nov 20214.62004.62004.62004.62004.62004,400
11 Nov 20210.055 Dividend
10 Nov 20214.64004.64004.58004.58004.525020,500
09 Nov 20214.70004.70004.59004.59004.53493,100
08 Nov 20214.65004.65004.65004.65004.5942700
05 Nov 20214.71004.71004.57004.63004.5744800
04 Nov 20214.53004.53004.53004.53004.47561,800
03 Nov 20214.52004.60004.52004.60004.544827,800
02 Nov 20214.61004.61004.61004.61004.5546500
01 Nov 20214.92004.92004.92004.92004.8609400
29 Oct 20214.89004.89004.89004.89004.8313-
28 Oct 20214.84004.89004.76004.89004.83136,500
27 Oct 20214.89004.89004.81004.81004.7522900
26 Oct 20214.98004.98004.98004.98004.92021,000
25 Oct 20214.90004.90004.90004.90004.8412-
22 Oct 20214.90004.90004.90004.90004.8412-
21 Oct 20214.90004.90004.90004.90004.8412-
20 Oct 20214.90004.90004.90004.90004.8412-
19 Oct 20214.89004.95004.89004.90004.84125,200
18 Oct 20214.88004.99004.87004.87004.811533,100
15 Oct 20215.00005.00004.90004.90004.84122,800
14 Oct 20214.94004.95004.85004.85004.79184,800
13 Oct 20214.87004.87004.79004.79004.7325800
12 Oct 20214.81004.87004.81004.87004.81151,600
11 Oct 20214.91004.94004.71004.86004.801619,200
08 Oct 20214.81004.81004.66004.66004.60407,900
07 Oct 20214.55004.68004.55004.56004.50528,700
06 Oct 20214.98004.98004.98004.98004.9202-
05 Oct 20214.55004.98004.55004.98004.9202800,700
04 Oct 20214.71004.71004.71004.71004.6534100
01 Oct 20214.45004.63004.44004.58004.525078,400
30 Sept 20214.38004.70004.38004.64004.58431,500
29 Sept 20214.33004.65004.33004.65004.594210,400
28 Sept 20214.71004.71004.58004.62004.56454,100
27 Sept 20214.48004.48004.48004.48004.4262400
24 Sept 20214.33004.33004.33004.33004.2780-
23 Sept 20214.36004.36004.33004.33004.278036,700
22 Sept 20214.33004.33004.30004.33004.27803,300
21 Sept 20214.21004.21004.21004.21004.1594400
20 Sept 20214.10004.11004.10004.11004.06062,500
17 Sept 20214.22004.22004.12004.12004.07056,400
16 Sept 20214.26004.27004.22004.27004.21875,000
15 Sept 20214.20004.26004.20004.26004.20882,200
14 Sept 20214.20004.20004.13004.13004.08043,200
13 Sept 20214.13004.13004.13004.13004.0804600
10 Sept 20214.10004.10004.10004.10004.0508400
09 Sept 20214.06004.08004.06004.08004.031019,900
08 Sept 20214.12004.12004.04004.04003.99152,200
07 Sept 20214.10004.10004.10004.10004.050810,500
03 Sept 20214.18004.18004.12004.12004.07053,100
02 Sept 20214.13004.15004.04004.04003.99152,000
01 Sept 20214.07004.07004.07004.07004.0211200
31 Aug 20214.03004.03004.03004.03003.9816900
30 Aug 20213.91004.09003.91004.09004.040925,600
27 Aug 20214.11004.11003.95003.95003.90263,200
26 Aug 20214.04004.04004.04004.04003.9915200
25 Aug 20213.96003.96003.96003.96003.912422,200
24 Aug 20214.11004.11004.11004.11004.06065,800
23 Aug 20214.27004.27004.01004.08004.03107,100
20 Aug 20213.92004.05003.92004.05004.001425,300
19 Aug 20213.94004.00003.92004.00003.95205,900
18 Aug 20214.16004.16004.16004.16004.1100400
17 Aug 20214.05004.05004.05004.05004.0014200
16 Aug 20214.11004.11004.11004.11004.060614,800
13 Aug 20214.25004.25004.25004.25004.1990600
12 Aug 20214.05004.27004.05004.27004.21871,400
12 Aug 20210.055 Dividend
11 Aug 20214.05004.05004.05004.05003.94702,200
10 Aug 20214.22004.22004.02004.02003.91781,400
09 Aug 20214.23004.23004.08004.08003.97633,000
06 Aug 20214.01004.01004.01004.01003.9080200
05 Aug 20214.22004.22004.22004.22004.112712,600
04 Aug 20214.28004.28004.11004.11004.005517,000
03 Aug 20213.99004.27003.99004.27004.1614900
02 Aug 20214.04004.08003.99003.99003.88867,000
30 Jul 20213.96004.04003.89004.04003.93734,300
29 Jul 20214.06004.06004.06004.06003.9568-
28 Jul 20214.06004.06004.06004.06003.95682,600
27 Jul 20213.96004.05003.86004.03003.92756,500
26 Jul 20214.03004.05004.03004.03003.92753,000
23 Jul 20213.93003.93003.93003.93003.8301100
22 Jul 20213.81003.93003.81003.93003.8301700
21 Jul 20214.07004.07004.07004.07003.9665200
20 Jul 20213.83003.86003.82003.82003.722919,700
19 Jul 20213.67003.88003.66003.88003.78132,100
16 Jul 20214.03004.08004.03004.08003.976317,300
15 Jul 20214.10004.14004.10004.14004.03471,700
14 Jul 20214.26004.26004.26004.26004.1517100
13 Jul 20214.26004.26004.26004.26004.1517300
12 Jul 20214.40004.40004.40004.40004.2881500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...