BP p.l.c. (BPAQF)
OTCMKTS
· Delayed Price · Currency is USD
5.74
+0.08 (1.41%)
Aug 15, 2025, 2:46 PM EDT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 5.12 | 5.19 | 5.11 | 5.16 | 5.08 | 3.10% | 7,803 |
| Jul 1, 2025 | 4.98 | 5.08 | 4.96 | 5.00 | 4.93 | 0.50% | 8,718 |
| Jun 30, 2025 | 4.96 | 5.07 | 4.96 | 4.98 | 4.90 | -1.58% | 34,347 |
| Jun 27, 2025 | 5.09 | 5.12 | 5.01 | 5.06 | 4.98 | 0.70% | 22,907 |
| Jun 26, 2025 | 5.07 | 5.10 | 4.98 | 5.02 | 4.95 | 0.40% | 19,955 |
| Jun 25, 2025 | 5.08 | 5.45 | 4.91 | 5.00 | 4.93 | 3.09% | 16,022 |
| Jun 24, 2025 | 5.02 | 5.02 | 4.85 | 4.85 | 4.78 | -4.24% | 4,508 |
| Jun 23, 2025 | 5.20 | 5.38 | 5.07 | 5.07 | 4.99 | -2.78% | 49,818 |
| Jun 20, 2025 | 5.22 | 5.26 | 5.18 | 5.21 | 5.14 | -1.70% | 30,877 |
| Jun 18, 2025 | 5.25 | 5.30 | 5.03 | 5.30 | 5.22 | 1.63% | 18,134 |
| Jun 17, 2025 | 5.38 | 5.38 | 5.09 | 5.22 | 5.14 | -0.10% | 28,911 |
| Jun 16, 2025 | 5.22 | 5.25 | 5.04 | 5.22 | 5.15 | - | 62,111 |
| Jun 13, 2025 | 5.20 | 5.27 | 5.20 | 5.22 | 5.14 | 1.36% | 15,903 |
| Jun 12, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.08 | 1.02% | 33,997 |
| Jun 11, 2025 | 5.11 | 5.11 | 5.02 | 5.10 | 5.02 | 2.27% | 12,166 |
| Jun 10, 2025 | 4.82 | 5.04 | 4.82 | 4.99 | 4.91 | 2.36% | 45,315 |
| Jun 9, 2025 | 4.84 | 4.94 | 4.84 | 4.87 | 4.80 | -0.77% | 68,486 |
| Jun 6, 2025 | 4.82 | 4.92 | 4.82 | 4.91 | 4.84 | 0.16% | 57,038 |
| Jun 5, 2025 | 4.90 | 4.92 | 4.72 | 4.90 | 4.83 | 3.59% | 34,031 |