Australia markets closed

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.37+0.24 (+3.92%)
At close: 03:53PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.286.376.206.376.3743,300
27 Mar 20246.116.346.116.136.1313,600
26 Mar 20246.266.406.216.216.2124,700
25 Mar 20246.106.426.106.356.3520,600
22 Mar 20245.906.245.906.236.2316,100
21 Mar 20246.066.396.066.306.3016,200
20 Mar 20246.246.405.906.166.163,800
19 Mar 20246.256.376.166.326.32164,900
18 Mar 20246.266.406.056.056.0527,900
15 Mar 20246.286.366.066.186.186,000
14 Mar 20246.356.356.136.236.234,700
13 Mar 20246.456.456.066.216.2117,200
12 Mar 20246.356.355.955.955.9519,400
11 Mar 20246.256.256.006.006.006,200
08 Mar 20245.856.185.856.076.078,800
07 Mar 20246.086.105.995.995.9910,200
06 Mar 20245.986.125.986.096.0927,400
05 Mar 20245.865.985.865.865.864,000
04 Mar 20246.006.075.865.975.9713,000
01 Mar 20245.925.985.865.935.935,500
29 Feb 20245.855.945.805.945.947,500
28 Feb 20246.106.105.765.865.867,900
27 Feb 20245.915.915.775.895.8917,700
26 Feb 20245.896.005.885.895.8915,000
23 Feb 20245.876.005.765.895.8911,400
22 Feb 20245.926.025.895.935.9311,500
21 Feb 20245.926.025.805.805.8013,600
20 Feb 20245.896.055.815.935.9324,100
16 Feb 20245.916.085.856.086.087,300
15 Feb 20245.945.965.865.865.8656,600
15 Feb 20240.073 Dividend
14 Feb 20246.026.095.835.835.7638,500
13 Feb 20246.076.155.896.025.9412,700
12 Feb 20246.106.185.925.925.8511,800
09 Feb 20246.096.105.906.065.9835,400
08 Feb 20246.156.165.875.875.8015,300
07 Feb 20246.006.155.936.015.937,400
06 Feb 20245.996.065.965.985.919,700
05 Feb 20245.705.835.595.835.7610,200
02 Feb 20245.795.805.705.805.734,500
01 Feb 20246.036.035.805.945.879,000
31 Jan 20245.916.005.766.005.927,300
30 Jan 20245.806.005.805.915.848,200
29 Jan 20246.086.085.795.895.8217,100
26 Jan 20245.905.975.805.875.8036,800
25 Jan 20245.835.945.705.815.7416,800
24 Jan 20245.885.885.645.655.5811,800
23 Jan 20245.825.905.605.905.8313,700
22 Jan 20245.685.805.595.705.6363,700
19 Jan 20245.565.805.555.685.6139,200
18 Jan 20245.656.005.305.665.5945,800
17 Jan 20245.705.715.585.635.5619,700
16 Jan 20245.705.845.705.775.7086,100
12 Jan 20245.835.915.755.815.7443,400
11 Jan 20245.845.905.705.705.6349,300
10 Jan 20245.855.955.745.745.6725,300
09 Jan 20245.925.995.815.865.797,500
08 Jan 20245.815.975.815.865.7974,400
05 Jan 20246.046.135.925.925.8561,400
04 Jan 20246.086.205.906.045.9612,100
03 Jan 20245.946.135.825.995.9126,500
02 Jan 20246.076.095.835.955.8837,900
29 Dec 20235.806.025.805.935.8620,200
28 Dec 20235.946.105.796.106.0210,800
27 Dec 20236.336.335.855.985.9126,000
26 Dec 20235.816.005.656.005.9253,900
22 Dec 20235.706.005.695.995.9154,600
21 Dec 20235.816.005.655.835.7637,700
20 Dec 20235.835.915.655.845.7721,000
19 Dec 20236.006.135.736.075.9935,900
18 Dec 20236.046.045.775.915.8458,000
15 Dec 20236.016.015.685.815.7489,700
14 Dec 20235.966.075.835.975.9055,800
13 Dec 20235.775.835.655.805.7338,600
12 Dec 20235.805.925.685.825.7545,900
11 Dec 20235.885.995.775.895.82213,400
08 Dec 20235.855.895.755.885.8151,100
07 Dec 20235.825.915.685.775.7042,000
06 Dec 20235.895.945.765.765.69334,700
05 Dec 20235.845.915.805.805.7377,100
04 Dec 20235.956.035.855.895.82122,400
01 Dec 20235.776.265.775.945.8722,700
30 Nov 20236.046.055.756.045.9620,400
29 Nov 20236.006.045.725.725.6521,600
28 Nov 20236.006.095.955.955.8822,700
27 Nov 20236.266.265.785.985.9118,200
24 Nov 20235.906.015.855.905.8311,200
22 Nov 20236.016.015.555.575.5018,900
21 Nov 20235.906.045.705.855.7815,800
20 Nov 20235.936.125.775.885.8112,100
17 Nov 20235.825.955.675.825.7529,400
16 Nov 20235.785.795.625.785.7134,700
15 Nov 20235.916.045.775.855.7831,700
14 Nov 20235.876.045.745.875.8018,200
13 Nov 20236.156.155.705.825.7523,900
10 Nov 20235.785.895.705.785.7119,900
09 Nov 20235.685.895.595.895.8210,100
09 Nov 20230.073 Dividend
08 Nov 20235.865.995.805.965.8116,700
07 Nov 20235.966.155.805.885.7438,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...