Singapore markets close in 39 minutes

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.19+0.15 (+2.98%)
At close: 02:57PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20225.195.195.195.195.19100
17 Aug 20225.175.245.045.045.041,900
16 Aug 20224.984.984.984.984.98-
15 Aug 20225.245.244.984.984.98800
12 Aug 20225.255.255.255.255.2512,000
11 Aug 20225.105.105.055.055.052,200
11 Aug 20220.06 Dividend
10 Aug 20225.105.105.005.004.946,400
09 Aug 20224.944.944.944.944.88200
08 Aug 20225.055.055.005.004.94101,800
05 Aug 20224.824.824.824.824.76-
04 Aug 20224.824.824.824.824.76100
03 Aug 20225.005.005.005.004.948,400
02 Aug 20225.005.004.784.784.721,100
01 Aug 20224.804.804.804.804.74100
29 Jul 20224.874.874.804.804.7410,000
28 Jul 20224.904.904.904.904.84-
27 Jul 20224.904.904.904.904.84400
26 Jul 20224.684.684.494.684.622,900
25 Jul 20224.654.654.654.654.59100
22 Jul 20224.584.644.384.644.5818,500
21 Jul 20224.584.584.584.584.53100
20 Jul 20224.654.654.654.654.59700
19 Jul 20224.594.594.594.594.532,300
18 Jul 20224.594.594.594.594.53100
15 Jul 20224.434.434.434.434.38200
14 Jul 20224.234.234.234.234.187,300
13 Jul 20224.594.594.594.594.5347,200
12 Jul 20224.594.594.594.594.538,900
11 Jul 20224.704.704.514.594.536,000
08 Jul 20224.624.624.624.624.56-
07 Jul 20224.764.764.604.624.56900
06 Jul 20224.314.314.314.314.26400
05 Jul 20224.504.584.504.584.53700
01 Jul 20224.604.604.604.604.5410,900
30 Jun 20224.824.824.724.724.66500
29 Jun 20225.085.084.894.894.83500
28 Jun 20224.824.854.624.624.56182,500
27 Jun 20224.854.944.854.944.881,200
24 Jun 20224.514.934.514.934.875,400
23 Jun 20224.614.774.614.774.7110,300
22 Jun 20224.704.704.704.704.642,200
21 Jun 20224.664.764.664.764.701,700
17 Jun 20224.754.814.754.814.753,200
16 Jun 20225.005.004.914.964.906,800
15 Jun 20225.395.395.395.395.336,200
14 Jun 20225.395.395.395.395.33-
13 Jun 20225.465.465.395.395.33700
10 Jun 20225.555.615.365.615.541,600
09 Jun 20225.655.655.655.655.58200
08 Jun 20225.665.665.575.625.552,700
07 Jun 20225.555.615.435.435.365,500
06 Jun 20225.555.555.545.545.471,500
03 Jun 20225.495.495.495.495.42-
02 Jun 20225.495.495.495.495.421,000
01 Jun 20225.445.565.385.395.3312,300
31 May 20225.435.435.435.435.36100
27 May 20225.365.435.365.435.36202,200
26 May 20225.435.485.405.425.359,000
25 May 20225.395.395.365.365.306,100
24 May 20225.395.395.395.395.33300
23 May 20225.365.485.365.485.413,900
20 May 20225.365.365.365.365.30900
19 May 20225.165.164.965.165.101,500
18 May 20225.305.305.305.305.2416,900
17 May 20225.075.185.075.185.1242,300
16 May 20225.105.105.105.105.04-
13 May 20225.105.105.105.105.04-
12 May 20225.105.105.105.105.04-
12 May 20220.055 Dividend
11 May 20225.105.105.105.104.9861,000
10 May 20225.105.105.105.104.98-
09 May 20225.105.105.105.104.9814,400
06 May 20225.275.275.275.275.157,300
05 May 20225.395.395.395.395.271,300
04 May 20225.345.345.155.155.03600
03 May 20224.764.764.764.764.65-
02 May 20224.764.764.764.764.651,200
29 Apr 20224.984.984.984.984.871,000
28 Apr 20224.754.754.754.754.64100
27 Apr 20224.754.754.754.754.64200
26 Apr 20224.614.614.614.614.51-
25 Apr 20224.614.614.614.614.512,300
22 Apr 20225.115.114.984.984.8722,100
21 Apr 20225.235.235.235.235.11200
20 Apr 20225.185.185.185.185.06-
19 Apr 20225.185.185.185.185.06-
18 Apr 20225.205.355.185.185.062,500
14 Apr 20225.075.075.075.074.962,000
13 Apr 20225.075.075.075.074.962,900
12 Apr 20225.155.155.025.024.911,100
11 Apr 20225.045.045.045.044.93900
08 Apr 20225.125.125.125.125.006,500
07 Apr 20224.954.954.954.954.84-
06 Apr 20224.954.974.954.974.8657,900
05 Apr 20224.894.894.894.894.781,400
04 Apr 20224.804.844.804.844.73700
01 Apr 20224.965.144.775.145.0215,000
31 Mar 20225.135.134.904.944.836,600
30 Mar 20224.995.084.975.004.899,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...