BP p.l.c. (BPAQF)
OTCMKTS
· Delayed Price · Currency is USD
7.70
-0.05 (-0.65%)
Apr 28, 2026, 3:14 PM EST
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | -3.16% | 1,581 |
| Apr 27, 2026 | 7.82 | 7.82 | 7.65 | 7.75 | 7.75 | 1.71% | 815 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.62 | 7.62 | 7.62 | -1.04% | 3,154 |
| Apr 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.13% | 1,939 |
| Apr 21, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 856 |
| Apr 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -7.74% | 3,511 |
| Apr 16, 2026 | 7.86 | 8.01 | 7.64 | 8.01 | 8.01 | 6.80% | 752 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.37% | 13,885 |
| Apr 13, 2026 | 7.55 | 7.84 | 7.55 | 7.84 | 7.84 | 3.33% | 1,750 |
| Apr 10, 2026 | 7.50 | 7.59 | 7.50 | 7.59 | 7.59 | 1.54% | 6,228 |
| Apr 8, 2026 | 7.48 | 7.54 | 7.48 | 7.48 | 7.48 | -4.23% | 31,272 |
| Apr 2, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.36% | 511 |
| Apr 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.59% | 740 |
| Mar 31, 2026 | 7.99 | 8.00 | 7.91 | 7.91 | 7.91 | 0.34% | 15,266 |
| Mar 30, 2026 | 7.79 | 7.99 | 7.79 | 7.88 | 7.88 | 3.12% | 6,525 |
| Mar 27, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | 0.92% | 1,637 |
| Mar 26, 2026 | 7.58 | 7.60 | 7.57 | 7.57 | 7.57 | 1.07% | 917 |
| Mar 25, 2026 | 7.52 | 7.52 | 7.49 | 7.49 | 7.49 | 1.48% | 1,402 |
| Mar 24, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | 2.30% | 200 |
| Mar 23, 2026 | 6.95 | 7.28 | 6.95 | 7.22 | 7.22 | -1.50% | 12,264 |
| Mar 20, 2026 | 7.42 | 7.54 | 7.15 | 7.33 | 7.33 | -4.81% | 69,545 |
| Mar 19, 2026 | 7.51 | 7.79 | 7.51 | 7.70 | 7.70 | 5.63% | 3,483 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.29 | 7.29 | 7.29 | -0.34% | 1,508 |
| Mar 17, 2026 | 7.13 | 7.31 | 7.13 | 7.31 | 7.31 | 2.52% | 31,264 |
| Mar 16, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.42% | 1,016 |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 3,365 |
| Mar 12, 2026 | 6.96 | 7.10 | 6.96 | 7.10 | 7.10 | 7.17% | 23,723 |
| Mar 11, 2026 | 6.70 | 6.85 | 6.50 | 6.63 | 6.63 | -1.05% | 14,542 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 1.59% | 67,751 |
| Mar 6, 2026 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 1.23% | 33,530 |
| Mar 5, 2026 | 6.47 | 6.51 | 6.47 | 6.51 | 6.51 | 0.15% | 1,767 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.23% | 3,013 |
| Mar 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.96% | 12,561 |
| Feb 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.08% | 1,075 |
| Feb 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.39% | 377 |
| Feb 23, 2026 | 6.27 | 6.33 | 6.27 | 6.33 | 6.33 | 0.80% | 16,370 |
| Feb 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | -3.16% | 1,500 |
| Feb 9, 2026 | 6.35 | 6.56 | 6.32 | 6.49 | 6.40 | 3.93% | 5,737 |
| Feb 6, 2026 | 6.28 | 6.46 | 6.24 | 6.24 | 6.16 | -1.09% | 15,616 |
| Feb 5, 2026 | 6.34 | 6.34 | 6.27 | 6.31 | 6.23 | -2.79% | 4,212 |
| Feb 4, 2026 | 6.38 | 6.49 | 6.38 | 6.49 | 6.40 | 7.63% | 9,578 |
| Feb 3, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | -4.29% | 100 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -0.76% | 814 |
| Jan 29, 2026 | 6.31 | 6.37 | 6.31 | 6.35 | 6.26 | 2.11% | 1,424 |
| Jan 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | 2.76% | 1,004 |
| Jan 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | 3.38% | 610 |
| Jan 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | -0.98% | 300 |
| Jan 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | 0.85% | 1,203 |
| Jan 20, 2026 | 5.99 | 5.99 | 5.63 | 5.86 | 5.78 | -0.34% | 18,250 |
| Jan 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | -0.84% | 6,835 |
| Jan 14, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.85 | 2.24% | 416 |
| Jan 13, 2026 | 5.75 | 5.84 | 5.59 | 5.80 | 5.72 | 2.93% | 58,889 |
| Jan 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | 1.62% | 100 |
| Jan 8, 2026 | 5.36 | 5.55 | 5.36 | 5.55 | 5.47 | -0.36% | 1,234 |
| Jan 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.49 | -2.88% | 141 |
| Jan 6, 2026 | 5.70 | 5.79 | 5.70 | 5.73 | 5.65 | -1.55% | 1,010,198 |
| Jan 5, 2026 | 6.08 | 6.08 | 5.82 | 5.82 | 5.74 | -0.41% | 1,773 |
| Jan 2, 2026 | 6.03 | 6.03 | 5.84 | 5.84 | 5.77 | 2.60% | 1,002 |
| Dec 31, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.62 | 0.18% | 8,100 |
| Dec 26, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 2.64% | 3,400 |
| Dec 23, 2025 | 5.52 | 5.71 | 5.52 | 5.54 | 5.47 | -3.95% | 4,674 |
| Dec 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | 2.63% | 121 |
| Dec 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | -1.06% | 130 |
| Dec 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | -3.81% | 2,860 |
| Dec 10, 2025 | 5.71 | 5.91 | 5.71 | 5.91 | 5.83 | 0.25% | 1,795 |
| Dec 9, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.81 | -0.51% | 24,961 |
| Dec 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.84 | -1.99% | 1,434 |
| Dec 5, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 5.96 | -1.31% | 3,279 |
| Dec 4, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.04 | 4.62% | 4,420 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | -2.50% | 1,559 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 3.45% | 880 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | -2.44% | 1,423 |
| Nov 26, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.87 | - | 843 |
| Nov 21, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.87 | 3.75% | 2,132 |
| Nov 19, 2025 | 5.81 | 5.81 | 5.73 | 5.73 | 5.65 | -3.55% | 2,100 |
| Nov 18, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | 5.86 | -2.13% | 29,087 |
| Nov 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.99 | - | 473 |
| Nov 13, 2025 | 6.07 | 6.07 | 6.00 | 6.07 | 5.99 | -2.41% | 5,334 |
| Nov 11, 2025 | 6.18 | 6.26 | 6.15 | 6.22 | 6.06 | 3.41% | 4,780 |
| Nov 10, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 5.86 | -0.74% | 3,878 |
| Nov 7, 2025 | 6.05 | 6.06 | 6.02 | 6.06 | 5.90 | 0.50% | 22,280 |
| Nov 6, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.87 | 3.57% | 17,260 |
| Nov 5, 2025 | 5.80 | 6.00 | 5.80 | 5.82 | 5.67 | -0.65% | 20,110 |
| Nov 4, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.71 | 1.56% | 35,450 |
| Nov 3, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.62 | 2.85% | 1,752 |
| Oct 31, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.46 | -1.41% | 1,500 |