OTC Markets OTCPK - Delayed Quote
USD
BP p.l.c. (BPAQF)
8.15
-0.19
(-2.28%)
At close: October 27 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 27, 2026
8.15
8.15
8.15
8.15
8.15
4,000
Oct 26, 2026
8.15
8.34
8.15
8.34
8.34
2,500
Oct 23, 2026
8.44
8.44
8.44
8.44
8.44
500
Oct 22, 2026
8.35
8.35
8.35
8.35
8.35
5,800
Oct 21, 2026
7.88
7.88
7.88
7.88
7.88
-
Oct 20, 2026
8.06
8.06
7.88
7.88
7.88
200
Oct 19, 2026
8.12
8.12
8.12
8.12
8.12
-
Oct 16, 2026
8.12
8.12
8.12
8.12
8.12
-
Oct 15, 2026
8.10
8.12
8.10
8.12
8.12
16,700
Oct 14, 2026
7.80
7.80
7.80
7.80
7.80
8,500
Oct 13, 2026
7.89
8.05
7.89
8.05
8.05
12,500
Oct 12, 2026
7.65
7.65
7.65
7.65
7.65
-
Oct 9, 2026
7.50
7.65
7.50
7.65
7.65
4,300
Oct 8, 2026
7.60
7.67
7.60
7.67
7.67
33,200
Oct 7, 2026
7.54
7.54
7.54
7.54
7.54
-
Oct 6, 2026
7.54
7.54
7.54
7.54
7.54
-
Oct 5, 2026
7.54
7.54
7.54
7.54
7.54
200
Oct 2, 2026
7.34
7.34
7.34
7.34
7.34
-
Oct 1, 2026
7.34
7.34
7.34
7.34
7.34
-
Sep 30, 2026
7.34
7.34
7.34
7.34
7.34
-
Sep 29, 2026
7.34
7.34
7.34
7.34
7.34
-
Sep 28, 2026
7.32
7.50
7.21
7.34
7.34
13,600
Sep 25, 2026
7.32
7.32
7.32
7.32
7.32
700
Sep 24, 2026
7.21
7.21
7.21
7.21
7.21
200
Sep 23, 2026
7.52
7.52
7.52
7.52
7.52
200
Sep 22, 2026
7.15
7.15
7.15
7.15
7.15
3,900
Sep 21, 2026
7.31
7.31
7.31
7.31
7.31
-
Sep 18, 2026
7.31
7.31
7.31
7.31
7.31
-
Sep 17, 2026
7.31
7.31
7.31
7.31
7.31
2,700
Sep 16, 2026
7.66
7.66
7.66
7.66
7.66
-
Sep 15, 2026
7.66
7.66
7.66
7.66
7.66
-
Sep 14, 2026
7.66
7.66
7.66
7.66
7.66
100
Sep 11, 2026
7.39
7.39
7.39
7.39
7.39
300
Sep 10, 2026
7.45
7.66
7.45
7.66
7.66
2,300
Sep 9, 2026
7.24
7.24
7.24
7.24
7.24
-
Sep 8, 2026
7.24
7.24
7.24
7.24
7.24
-
Sep 4, 2026
7.24
7.24
6.97
7.24
7.24
5,500
Sep 3, 2026
7.25
7.33
7.25
7.33
7.33
1,100
Sep 2, 2026
6.70
6.70
6.70
6.70
6.70
-
Sep 1, 2026
6.70
6.70
6.70
6.70
6.70
-
Aug 31, 2026
6.70
6.70
6.70
6.70
6.70
5,400
Aug 28, 2026
6.95
6.95
6.95
6.95
6.95
1,000
Aug 27, 2026
7.07
7.07
7.07
7.07
7.07
2,300
Aug 26, 2026
7.08
7.08
7.08
7.08
7.08
2,000
Aug 25, 2026
7.22
7.22
7.18
7.18
7.18
800
Aug 24, 2026
7.50
7.50
7.50
7.50
7.50
-
Aug 21, 2026
7.50
7.50
7.50
7.50
7.50
-
Aug 20, 2026
7.50
7.50
7.50
7.50
7.50
3,400
Aug 19, 2026
7.41
7.41
7.24
7.24
7.24
1,300
Aug 18, 2026
7.35
7.35
6.97
7.20
7.20
22,400
Aug 17, 2026
7.08
7.08
7.08
7.08
7.08
-
Aug 14, 2026
7.08
7.08
7.08
7.08
7.08
-
Aug 13, 2026
7.08
7.08
7.08
7.08
7.08
-
Aug 12, 2026
7.08
7.08
7.08
7.08
7.08
1,100
Aug 11, 2026
6.80
6.80
6.80
6.80
6.80
-
Aug 10, 2026
6.80
6.80
6.80
6.80
6.80
-
Aug 7, 2026
7.00
7.00
6.80
6.80
6.80
2,300
Aug 6, 2026
7.08
7.08
7.08
7.08
7.08
102,700
Aug 5, 2026
6.87
6.98
6.87
6.98
6.98
1,000
Aug 4, 2026
7.32
7.32
7.32
7.32
7.32
-
Aug 3, 2026
7.35
7.35
7.32
7.32
7.32
500
Jul 31, 2026
7.12
7.40
7.12
7.40
7.40
8,200
Jul 30, 2026
7.14
7.14
7.14
7.14
7.14
-
Jul 29, 2026
7.14
7.14
7.14
7.14
7.14
700
Jul 28, 2026
6.98
6.98
6.98
6.98
6.98
1,100
Jul 27, 2026
7.23
7.23
7.23
7.23
7.23
-
Jul 24, 2026
7.20
7.23
7.20
7.23
7.23
19,700
Jul 23, 2026
7.13
7.41
7.13
7.31
7.31
37,000
Jul 22, 2026
6.95
7.17
6.95
7.11
7.11
23,900
Jul 21, 2026
6.98
6.98
6.79
6.79
6.79
20,800
Jul 20, 2026
6.70
6.70
6.70
6.70
6.70
-
Jul 17, 2026
6.70
6.70
6.70
6.70
6.70
10,000
Jul 16, 2026
6.84
6.84
6.84
6.84
6.84
-
Jul 15, 2026
6.67
6.84
6.67
6.84
6.84
11,700
Jul 14, 2026
6.71
6.71
6.71
6.71
6.71
10,000
Jul 13, 2026
6.59
6.72
6.59
6.72
6.72
7,600
Jul 10, 2026
6.22
6.22
6.22
6.22
6.22
-
Jul 9, 2026
6.22
6.22
6.22
6.22
6.22
-
Jul 8, 2026
6.22
6.22
6.22
6.22
6.22
-
Jul 7, 2026
6.22
6.22
6.22
6.22
6.22
-
Jul 6, 2026
6.19
6.22
6.19
6.22
6.22
6,900
Jul 2, 2026
5.95
5.95
5.95
5.95
5.95
-
Jul 1, 2026
5.95
5.95
5.95
5.95
5.95
-
Jun 30, 2026
5.95
5.95
5.95
5.95
5.95
-
Jun 29, 2026
5.95
5.95
5.95
5.95
5.95
-
Jun 26, 2026
5.95
5.95
5.95
5.95
5.95
10,800
Jun 25, 2026
6.29
6.29
6.29
6.29
6.29
-
Jun 24, 2026
6.29
6.29
6.29
6.29
6.29
900
Jun 23, 2026
6.32
6.32
6.30
6.30
6.30
3,900
Jun 22, 2026
6.18
6.18
6.18
6.18
6.18
-
Jun 18, 2026
6.10
6.18
6.10
6.18
6.18
13,300
Jun 17, 2026
6.68
6.68
6.68
6.68
6.68
300
Jun 16, 2026
6.58
6.58
6.58
6.58
6.58
-
Jun 15, 2026
7.03
7.03
6.58
6.58
6.58
400
Jun 12, 2026
7.03
7.03
7.03
7.03
7.03
-
Jun 11, 2026
7.03
7.03
7.03
7.03
7.03
-
Jun 10, 2026
7.03
7.03
7.03
7.03
7.03
-
Jun 9, 2026
7.05
7.05
7.03
7.03
7.03
1,900
Jun 8, 2026
7.22
7.22
7.22
7.22
7.22
300
Jun 5, 2026
7.21
7.21
7.21
7.21
7.21
400
Jun 4, 2026
7.18
7.26
7.18
7.26
7.26
26,700
Jun 3, 2026
7.11
7.11
7.11
7.11
7.11
-
Jun 2, 2026
7.30
7.30
7.11
7.11
7.11
500
Jun 1, 2026
7.03
7.11
6.90
7.11
7.11
11,000
May 29, 2026
6.83
6.83
6.83
6.83
6.83
5,300
May 28, 2026
6.84
6.85
6.50
6.83
6.83
240,100
May 27, 2026
7.75
7.75
7.75
7.75
7.75
-
May 26, 2026
7.75
7.75
7.75
7.75
7.75
-
May 22, 2026
7.75
7.75
7.75
7.75
7.75
-
May 21, 2026
7.75
7.75
7.75
7.75
7.75
-
May 20, 2026
7.67
7.75
7.63
7.75
7.75
900,700
May 19, 2026
7.51
7.51
7.51
7.51
7.51
-
May 18, 2026
7.51
7.51
7.51
7.51
7.51
500
May 15, 2026
7.04
7.28
7.04
7.28
7.28
13,700
May 14, 2026
7.36
7.36
7.36
7.36
7.36
-
May 13, 2026
7.36
7.36
7.36
7.36
7.36
100
May 12, 2026
7.40
7.40
7.40
7.40
7.40
17,800
May 11, 2026
7.36
7.44
7.36
7.44
7.44
300
May 8, 2026
7.74
7.74
7.74
7.74
7.74
-
May 7, 2026
7.74
7.74
7.74
7.74
7.74
-
May 6, 2026
7.74
7.74
7.74
7.74
7.74
-
May 5, 2026
7.74
7.74
7.74
7.74
7.74
3,500
May 4, 2026
7.74
7.74
7.74
7.74
7.74
-
May 1, 2026
7.74
7.74
7.74
7.74
7.74
-
Apr 30, 2026
7.74
7.74
7.74
7.74
7.74
3,900
Apr 29, 2026
7.50
7.50
7.50
7.50
7.50
-
Apr 28, 2026
7.47
7.50
7.47
7.50
7.50
1,600
Apr 27, 2026
7.82
7.82
7.65
7.75
7.75
800
Apr 24, 2026
7.70
7.70
7.62
7.62
7.62
3,200
Apr 23, 2026
7.70
7.70
7.70
7.70
7.70
-
Apr 22, 2026
7.70
7.70
7.70
7.70
7.70
1,900
Apr 21, 2026
7.39
7.39
7.39
7.39
7.39
900
Apr 20, 2026
7.39
7.39
7.39
7.39
7.39
-
Apr 17, 2026
7.39
7.39
7.39
7.39
7.39
3,500
Apr 16, 2026
7.86
8.01
7.64
8.01
8.01
800
Apr 15, 2026
7.50
7.50
7.50
7.50
7.50
-
Apr 14, 2026
7.50
7.50
7.50
7.50
7.50
13,900
Apr 13, 2026
7.55
7.84
7.55
7.84
7.84
1,800
Apr 10, 2026
7.50
7.59
7.50
7.59
7.59
6,200
Apr 9, 2026
7.48
7.48
7.48
7.48
7.48
-
Apr 8, 2026
7.48
7.54
7.48
7.48
7.48
31,300
Apr 7, 2026
7.81
7.81
7.81
7.81
7.81
-
Apr 6, 2026
7.81
7.81
7.81
7.81
7.81
-
Apr 2, 2026
7.81
7.81
7.81
7.81
7.81
500
Apr 1, 2026
7.70
7.70
7.70
7.70
7.70
700
Mar 31, 2026
7.99
8.00
7.91
7.91
7.91
15,300
Mar 30, 2026
7.79
7.99
7.79
7.88
7.88
6,500
Mar 27, 2026
7.63
7.64
7.63
7.64
7.64
1,600
Mar 26, 2026
7.58
7.60
7.57
7.57
7.57
900
Mar 25, 2026
7.52
7.52
7.49
7.49
7.49
1,400
Mar 24, 2026
7.44
7.44
7.38
7.38
7.38
200
Mar 23, 2026
6.95
7.28
6.95
7.22
7.22
12,300
Mar 20, 2026
7.42
7.54
7.15
7.33
7.33
69,500
Mar 19, 2026
7.51
7.79
7.51
7.70
7.70
3,500
Mar 18, 2026
7.42
7.42
7.29
7.29
7.29
1,500
Mar 17, 2026
7.13
7.31
7.13
7.31
7.31
31,300
Mar 16, 2026
7.13
7.13
7.13
7.13
7.13
1,000
Mar 13, 2026
7.10
7.10
7.10
7.10
7.10
3,400
Mar 12, 2026
6.96
7.10
6.96
7.10
7.10
23,700
Mar 11, 2026
6.70
6.85
6.50
6.63
6.63
14,500
Mar 10, 2026
6.70
6.70
6.70
6.70
6.70
-
Mar 9, 2026
6.75
6.75
6.70
6.70
6.70
67,800
Mar 6, 2026
6.61
6.61
6.59
6.59
6.59
33,500
Mar 5, 2026
6.47
6.51
6.47
6.51
6.51
1,800
Mar 4, 2026
6.50
6.50
6.50
6.50
6.50
-
Mar 3, 2026
6.50
6.50
6.50
6.50
6.50
3,000
Mar 2, 2026
6.42
6.42
6.42
6.42
6.42
12,600
Feb 27, 2026
6.36
6.36
6.36
6.36
6.36
1,100
Feb 26, 2026
6.36
6.36
6.36
6.36
6.36
-
Feb 25, 2026
6.36
6.36
6.36
6.36
6.36
400
Feb 24, 2026
6.33
6.33
6.33
6.33
6.33
-
Feb 23, 2026
6.27
6.33
6.27
6.33
6.33
16,400
Feb 20, 2026
6.28
6.28
6.28
6.28
6.28
-
Feb 19, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
6.28
6.28
6.28
6.28
6.28
-
Feb 18, 2026
6.28
6.28
6.28
6.28
6.20
-
Feb 17, 2026
6.28
6.28
6.28
6.28
6.20
-
Feb 13, 2026
6.28
6.28
6.28
6.28
6.20
-
Feb 12, 2026
6.28
6.28
6.28
6.28
6.20
1,500
Feb 11, 2026
6.48
6.48
6.48
6.48
6.39
-
Feb 10, 2026
6.48
6.48
6.48
6.48
6.39
-
Feb 9, 2026
6.35
6.56
6.32
6.48
6.39
5,700
Feb 6, 2026
6.28
6.46
6.24
6.24
6.16
15,600
Feb 5, 2026
6.34
6.34
6.27
6.31
6.23
4,200
Feb 4, 2026
6.38
6.49
6.38
6.49
6.40
9,600
Feb 3, 2026
6.03
6.03
6.03
6.03
5.95
100
Feb 2, 2026
6.30
6.30
6.30
6.30
6.22
800
Jan 30, 2026
6.35
6.35
6.35
6.35
6.27
-
Jan 29, 2026
6.31
6.37
6.31
6.35
6.27
1,400
Jan 28, 2026
6.22
6.22
6.22
6.22
6.14
-
Jan 27, 2026
6.22
6.22
6.22
6.22
6.14
1,000
Jan 26, 2026
6.05
6.05
6.05
6.05
5.97
600
Jan 23, 2026
5.85
5.85
5.85
5.85
5.77
-
Jan 22, 2026
5.85
5.85
5.85
5.85
5.77
300
Jan 21, 2026
5.91
5.91
5.91
5.91
5.83
1,200
Jan 20, 2026
5.99
5.99
5.63
5.86
5.78
18,300
Jan 16, 2026
5.88
5.88
5.88
5.88
5.80
6,800
Jan 15, 2026
5.93
5.93
5.93
5.93
5.85
-
Jan 14, 2026
5.93
5.93
5.93
5.93
5.85
400
Jan 13, 2026
5.75
5.84
5.59
5.80
5.72
58,900
Jan 12, 2026
5.64
5.64
5.64
5.64
5.57
100
Jan 9, 2026
5.55
5.55
5.55
5.55
5.48
-
Jan 8, 2026
5.36
5.55
5.36
5.55
5.48
1,200
Jan 7, 2026
5.57
5.57
5.57
5.57
5.50
100
Jan 6, 2026
5.70
5.79
5.70
5.73
5.65
1,010,200
Jan 5, 2026
6.08
6.08
5.82
5.82
5.74
1,800
Jan 2, 2026
6.03
6.03
5.84
5.84
5.76
1,000
Dec 31, 2025
5.85
5.85
5.70
5.70
5.62
8,100
Dec 30, 2025
5.69
5.69
5.69
5.69
5.61
-
Dec 29, 2025
5.69
5.69
5.69
5.69
5.61
-
Dec 26, 2025
5.69
5.69
5.69
5.69
5.61
3,400
Dec 24, 2025
5.54
5.54
5.54
5.54
5.47
-
Dec 23, 2025
5.52
5.71
5.52
5.54
5.47
4,700
Dec 22, 2025
5.77
5.77
5.77
5.77
5.69
100
Dec 19, 2025
5.62
5.62
5.62
5.62
5.55
-
Dec 18, 2025
5.62
5.62
5.62
5.62
5.55
-
Dec 17, 2025
5.62
5.62
5.62
5.62
5.55
-
Dec 16, 2025
5.62
5.62
5.62
5.62
5.55
100
Dec 15, 2025
5.68
5.68
5.68
5.68
5.60
-
Dec 12, 2025
5.68
5.68
5.68
5.68
5.60
2,900
Dec 11, 2025
5.90
5.90
5.90
5.90
5.82
-
Dec 10, 2025
5.71
5.90
5.71
5.90
5.82
1,800
Dec 9, 2025
5.89
5.89
5.89
5.89
5.81
25,000
Dec 8, 2025
5.92
5.92
5.92
5.92
5.84
1,400
Dec 5, 2025
6.00
6.04
6.00
6.04
5.96
3,300
Dec 4, 2025
6.12
6.12
6.12
6.12
6.04
4,400
Dec 3, 2025
5.85
5.85
5.85
5.85
5.77
-
Dec 2, 2025
5.85
5.85
5.85
5.85
5.77
1,600
Dec 1, 2025
6.00
6.00
6.00
6.00
5.92
900
Nov 28, 2025
5.80
5.80
5.80
5.80
5.72
1,400
Nov 26, 2025
5.97
5.97
5.95
5.95
5.87
800
Nov 25, 2025
5.95
5.95
5.95
5.95
5.87
-
Nov 24, 2025
5.95
5.95
5.95
5.95
5.87
-
Nov 21, 2025
5.89
5.95
5.89
5.95
5.87
2,100
Nov 20, 2025
5.73
5.73
5.73
5.73
5.65
-
Nov 19, 2025
5.81
5.81
5.73
5.73
5.65
2,100
Nov 18, 2025
5.97
5.97
5.94
5.94
5.86
29,100
Nov 17, 2025
6.07
6.07
6.07
6.07
5.99
500
Nov 14, 2025
6.07
6.07
6.07
6.07
5.99
-
Nov 13, 2025
6.07
6.07
6.00
6.07
5.99
5,300
Nov 12, 2025
6.22
6.22
6.22
6.22
6.14
-
Nov 11, 2025
6.18
6.26
6.15
6.22
6.14
4,800
Nov 10, 2025
6.03
6.03
6.02
6.02
5.94
3,900
Nov 7, 2025
6.05
6.06
6.02
6.06
5.98
22,300
Nov 6, 2025
6.03
6.03
6.03
6.03
5.95
17,300
Nov 5, 2025
5.80
6.00
5.80
5.82
5.74
20,100
Nov 4, 2025
5.86
5.86
5.86
5.86
5.78
35,500
Nov 3, 2025
5.78
5.78
5.77
5.77
5.69
1,800
Oct 31, 2025
5.61
5.61
5.61
5.61
5.54
1,500
Oct 30, 2025
5.69
5.69
5.69
5.69
5.61
1,300
Oct 29, 2025
5.75
5.75
5.75
5.75
5.67
-
