BP p.l.c. (BPAQF)
OTCMKTS
· Delayed Price · Currency is USD
5.04
+0.13 (2.65%)
May 12, 2025, 3:51 PM EDT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.00 | 5.11 | 5.00 | 5.04 | 5.04 | 2.65% | 111,700 |
| May 9, 2025 | 4.85 | 5.00 | 4.80 | 4.91 | 4.91 | 3.04% | 74,560 |
| May 8, 2025 | 4.80 | 4.80 | 4.69 | 4.77 | 4.77 | 1.60% | 84,003 |
| May 7, 2025 | 4.69 | 4.76 | 4.62 | 4.69 | 4.69 | 0.11% | 52,781 |
| May 6, 2025 | 4.85 | 4.85 | 4.69 | 4.69 | 4.69 | -2.50% | 27,518 |
| May 5, 2025 | 4.75 | 4.85 | 4.74 | 4.81 | 4.81 | 2.45% | 49,965 |
| May 2, 2025 | 4.63 | 4.72 | 4.61 | 4.69 | 4.69 | -0.42% | 21,894 |
| May 1, 2025 | 4.58 | 4.71 | 4.53 | 4.71 | 4.71 | 4.43% | 13,203 |
| Apr 30, 2025 | 4.67 | 4.67 | 4.51 | 4.51 | 4.51 | -3.74% | 7,067 |
| Apr 29, 2025 | 4.70 | 4.75 | 4.66 | 4.69 | 4.69 | -3.06% | 16,309 |
| Apr 28, 2025 | 4.84 | 4.90 | 4.83 | 4.83 | 4.83 | 1.75% | 6,851 |
| Apr 25, 2025 | 4.80 | 4.90 | 4.75 | 4.75 | 4.75 | -0.52% | 17,860 |
| Apr 24, 2025 | 4.61 | 4.81 | 4.61 | 4.78 | 4.78 | - | 26,567 |
| Apr 23, 2025 | 4.85 | 4.91 | 4.74 | 4.78 | 4.78 | 0.63% | 5,357 |
| Apr 22, 2025 | 4.89 | 4.89 | 4.68 | 4.75 | 4.75 | 2.93% | 31,899 |
| Apr 21, 2025 | 5.01 | 5.01 | 4.61 | 4.61 | 4.61 | -2.43% | 18,954 |
| Apr 17, 2025 | 4.70 | 4.80 | 4.66 | 4.73 | 4.73 | 2.49% | 16,529 |
| Apr 16, 2025 | 4.59 | 4.69 | 4.53 | 4.61 | 4.61 | 1.32% | 73,157 |
| Apr 15, 2025 | 4.60 | 4.62 | 4.49 | 4.55 | 4.55 | 2.82% | 20,800 |
| Apr 14, 2025 | 4.50 | 4.55 | 4.43 | 4.43 | 4.43 | 0.91% | 32,326 |
| Apr 11, 2025 | 4.37 | 4.46 | 4.27 | 4.39 | 4.39 | 0.11% | 39,303 |
| Apr 10, 2025 | 4.41 | 4.50 | 4.36 | 4.38 | 4.38 | -7.79% | 19,880 |
| Apr 9, 2025 | 4.25 | 4.75 | 4.15 | 4.75 | 4.75 | 8.82% | 38,000 |
| Apr 8, 2025 | 4.50 | 4.60 | 4.34 | 4.37 | 4.37 | -1.91% | 138,931 |
| Apr 7, 2025 | 4.43 | 4.63 | 4.40 | 4.45 | 4.45 | -5.72% | 130,461 |
| Apr 4, 2025 | 5.02 | 5.02 | 4.72 | 4.72 | 4.72 | -10.69% | 115,568 |
| Apr 3, 2025 | 5.47 | 5.47 | 5.25 | 5.29 | 5.29 | -5.88% | 12,741 |
| Apr 2, 2025 | 5.62 | 5.68 | 5.56 | 5.62 | 5.62 | 0.36% | 11,982 |
| Apr 1, 2025 | 5.57 | 5.60 | 5.54 | 5.60 | 5.60 | -0.97% | 11,747 |
| Mar 31, 2025 | 5.61 | 5.68 | 5.50 | 5.65 | 5.65 | 1.44% | 8,497 |
| Mar 28, 2025 | 5.70 | 5.71 | 5.50 | 5.57 | 5.57 | -2.28% | 17,078 |
| Mar 27, 2025 | 5.76 | 5.80 | 5.70 | 5.70 | 5.70 | 0.44% | 2,993 |
| Mar 26, 2025 | 5.87 | 5.87 | 5.68 | 5.68 | 5.68 | 0.35% | 7,305 |
| Mar 25, 2025 | 5.87 | 5.87 | 5.66 | 5.66 | 5.66 | -1.14% | 4,702 |
| Mar 24, 2025 | 5.70 | 5.77 | 5.67 | 5.72 | 5.72 | -1.89% | 11,279 |
| Mar 21, 2025 | 5.77 | 5.83 | 5.70 | 5.83 | 5.83 | - | 3,241 |
| Mar 20, 2025 | 5.85 | 5.85 | 5.68 | 5.83 | 5.83 | 1.43% | 8,822 |
| Mar 19, 2025 | 5.66 | 5.77 | 5.65 | 5.75 | 5.75 | 1.91% | 5,956 |
| Mar 18, 2025 | 5.66 | 5.74 | 5.54 | 5.64 | 5.64 | 1.26% | 5,285 |
| Mar 17, 2025 | 5.64 | 5.66 | 5.54 | 5.57 | 5.57 | 0.36% | 19,567 |
| Mar 14, 2025 | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | 1.28% | 5,375 |
| Mar 13, 2025 | 5.45 | 5.48 | 5.36 | 5.48 | 5.48 | 3.40% | 9,277 |
| Mar 12, 2025 | 5.39 | 5.46 | 5.25 | 5.30 | 5.30 | -1.12% | 48,405 |
| Mar 11, 2025 | 5.35 | 5.36 | 5.25 | 5.36 | 5.36 | 0.56% | 4,088 |
| Mar 10, 2025 | 5.40 | 5.47 | 5.31 | 5.33 | 5.33 | -0.37% | 12,821 |
| Mar 7, 2025 | 5.29 | 5.40 | 5.25 | 5.35 | 5.35 | 4.90% | 1,769,347 |
| Mar 6, 2025 | 5.23 | 5.28 | 5.10 | 5.10 | 5.10 | -2.67% | 925,650 |
| Mar 5, 2025 | 5.20 | 5.31 | 5.13 | 5.24 | 5.24 | 0.77% | 27,001 |
| Mar 4, 2025 | 5.22 | 5.29 | 5.08 | 5.20 | 5.20 | -1.52% | 10,942 |
| Mar 3, 2025 | 5.51 | 5.55 | 5.28 | 5.28 | 5.28 | -2.76% | 125,767 |