Singapore markets closed

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.9300+0.1600 (+3.35%)
At close: 02:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20224.51004.93004.51004.93004.93005,400
23 Jun 20224.61004.77004.61004.77004.770010,300
22 Jun 20224.70004.70004.70004.70004.70002,200
21 Jun 20224.66004.76004.66004.76004.76001,700
17 Jun 20224.75004.81004.75004.81004.81003,200
16 Jun 20225.00005.00004.91004.96004.96006,800
15 Jun 20225.39005.39005.39005.39005.39006,200
14 Jun 20225.39005.39005.39005.39005.3900-
13 Jun 20225.46005.46005.39005.39005.3900700
10 Jun 20225.55005.61005.36005.61005.61001,600
09 Jun 20225.65005.65005.65005.65005.6500200
08 Jun 20225.66005.66005.57005.62005.62002,700
07 Jun 20225.55005.61005.43005.43005.43005,500
06 Jun 20225.55005.55005.54005.54005.54001,500
03 Jun 20225.49005.49005.49005.49005.4900-
02 Jun 20225.49005.49005.49005.49005.49001,000
01 Jun 20225.44005.56005.38005.39005.390012,300
31 May 20225.43005.43005.43005.43005.4300100
27 May 20225.36005.43005.36005.43005.4300202,200
26 May 20225.43005.48005.40005.42005.42009,000
25 May 20225.39005.39005.36005.36005.36006,100
24 May 20225.39005.39005.39005.39005.3900300
23 May 20225.36005.48005.36005.48005.48003,900
20 May 20225.36005.36005.36005.36005.3600900
19 May 20225.16005.16004.96005.16005.16001,500
18 May 20225.30005.30005.30005.30005.300016,900
17 May 20225.07005.18005.07005.18005.180042,300
16 May 20225.10005.10005.10005.10005.1000-
13 May 20225.10005.10005.10005.10005.1000-
12 May 20225.10005.10005.10005.10005.1000-
12 May 20220.055 Dividend
11 May 20225.10005.10005.10005.10005.045061,000
10 May 20225.10005.10005.10005.10005.0450-
09 May 20225.10005.10005.10005.10005.045014,400
06 May 20225.27005.27005.27005.27005.21327,300
05 May 20225.39005.39005.39005.39005.33191,300
04 May 20225.34005.34005.15005.15005.0945600
03 May 20224.76004.76004.76004.76004.7087-
02 May 20224.76004.76004.76004.76004.70871,200
29 Apr 20224.98004.98004.98004.98004.92631,000
28 Apr 20224.75004.75004.75004.75004.6988100
27 Apr 20224.75004.75004.75004.75004.6988200
26 Apr 20224.61004.61004.61004.61004.5603-
25 Apr 20224.61004.61004.61004.61004.56032,300
22 Apr 20225.11005.11004.98004.98004.926322,100
21 Apr 20225.23005.23005.23005.23005.1736200
20 Apr 20225.18005.18005.18005.18005.1241-
19 Apr 20225.18005.18005.18005.18005.1241-
18 Apr 20225.20005.35005.18005.18005.12412,500
14 Apr 20225.07005.07005.07005.07005.01532,000
13 Apr 20225.07005.07005.07005.07005.01532,900
12 Apr 20225.15005.15005.02005.02004.96591,100
11 Apr 20225.04005.04005.04005.04004.9856900
08 Apr 20225.12005.12005.12005.12005.06486,500
07 Apr 20224.95004.95004.95004.95004.8966-
06 Apr 20224.95004.97004.95004.97004.916457,900
05 Apr 20224.89004.89004.89004.89004.83731,400
04 Apr 20224.80004.84004.80004.84004.7878700
01 Apr 20224.96005.14004.77005.14005.084615,000
31 Mar 20225.13005.13004.90004.94004.88676,600
30 Mar 20224.99005.08004.97005.00004.94619,800
29 Mar 20224.89004.89004.89004.89004.83733,400
28 Mar 20224.80004.80004.80004.80004.7482700
25 Mar 20225.30005.30004.98004.98004.92638,600
24 Mar 20224.96005.34004.96004.97004.91642,400
23 Mar 20225.08005.08004.92004.92004.86692,300
22 Mar 20225.08005.08004.85004.85004.79771,300
21 Mar 20224.59004.59004.59004.59004.5405-
18 Mar 20224.57004.85004.57004.59004.5405700
17 Mar 20224.63004.83004.63004.83004.7779400
16 Mar 20224.54004.76004.54004.54004.49104,500
15 Mar 20224.76004.76004.55004.68004.62959,900
14 Mar 20224.74004.74004.74004.74004.6889100
11 Mar 20224.92004.92004.74004.74004.68891,100
10 Mar 20224.57004.57004.57004.57004.520738,000
09 Mar 20225.04005.04004.74004.74004.6889700
08 Mar 20224.70005.20004.70005.20005.14397,800
07 Mar 20224.70004.70004.64004.64004.59003,400
04 Mar 20224.90004.90004.90004.90004.84723,600
03 Mar 20224.90004.90004.90004.90004.84723,400
02 Mar 20225.24005.24004.88004.88004.82741,700
01 Mar 20224.90004.90004.90004.90004.8472400
28 Feb 20224.58004.92004.58004.92004.86692,900
25 Feb 20224.95004.95004.95004.95004.89661,700
24 Feb 20225.14005.14004.86005.01004.956018,700
23 Feb 20225.25005.25005.25005.25005.1934-
22 Feb 20225.51005.51005.18005.25005.19343,800
18 Feb 20225.25005.53005.25005.53005.4704700
17 Feb 20225.33005.33005.24005.24005.183515,100
17 Feb 20220.055 Dividend
16 Feb 20225.24005.24005.24005.24005.12919,500
15 Feb 20225.50005.50005.24005.24005.129119,800
14 Feb 20225.48005.48005.48005.48005.3640-
11 Feb 20225.66005.66005.42005.48005.36407,700
10 Feb 20225.64005.64005.34005.34005.22701,200
09 Feb 20225.40005.80005.40005.56005.44234,100
08 Feb 20225.57005.57005.20005.20005.08999,000
07 Feb 20225.36005.57005.36005.57005.452112,400
04 Feb 20225.48005.48005.28005.28005.1682100,100
03 Feb 20225.13005.13005.13005.13005.0214-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...