BPAQF - BP PLC
5.33
-0.020 -0.375%
Share volume: 12,821
Last Updated: 03-10-2025
Petroleum And Natural Gas/Petroleum Refining:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.35
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2025 | $5.40 | $5.40 | $5.47 | $5.47 | $5.31 | $5.31 | $5.33 | $5.33 | 12,821 | $12,821.00 |
| 03-07-2025 | $5.29 | $5.29 | $5.40 | $5.40 | $5.25 | $5.25 | $5.35 | $5.35 | 1,769,347 | $1,769,347.00 |
| 03-06-2025 | $5.23 | $5.23 | $5.28 | $5.28 | $5.10 | $5.10 | $5.10 | $5.10 | 925,650 | $925,650.00 |
| 03-05-2025 | $5.20 | $5.20 | $5.31 | $5.31 | $5.13 | $5.13 | $5.24 | $5.24 | 27,001 | $27,001.00 |
| 03-04-2025 | $5.22 | $5.22 | $5.29 | $5.29 | $5.08 | $5.08 | $5.20 | $5.20 | 10,942 | $10,942.00 |
| 03-03-2025 | $5.51 | $5.51 | $5.55 | $5.55 | $5.28 | $5.28 | $5.28 | $5.28 | 125,767 | $125,767.00 |
| 02-28-2025 | $5.52 | $5.52 | $5.55 | $5.55 | $5.41 | $5.41 | $5.43 | $5.43 | 9,028 | $9,028.00 |
| 02-27-2025 | $5.42 | $5.42 | $5.64 | $5.64 | $5.42 | $5.42 | $5.52 | $5.52 | 6,752 | $6,752.00 |