BPAQF - BP PLC
5.48
0.180 3.285%
Share volume: 9,277
Last Updated: 03-13-2025
Petroleum And Natural Gas/Petroleum Refining:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.30
0.18
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $5.45 | $5.45 | $5.48 | $5.48 | $5.36 | $5.36 | $5.48 | $5.48 | 9,277 | $9,277.00 |
| 03-12-2025 | $5.39 | $5.39 | $5.46 | $5.46 | $5.25 | $5.25 | $5.30 | $5.30 | 48,405 | $48,405.00 |
| 03-11-2025 | $5.35 | $5.35 | $5.36 | $5.36 | $5.25 | $5.25 | $5.36 | $5.36 | 4,088 | $4,088.00 |
| 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 |