2m 2m 2m 2m 2m 2m 2m
BP (BPAQF)
OTC
$7.11-$0.006 (-0.09%)
Price as of Jun 02, 2026- N/AMarket Cap
- 54.17%1-Year Change
- Oil & Gas IntegratedIndustry
BP (BPAQF)
$7.11-$0.006 (-0.09%)
- 1 Month-8.20%Low Price$6.83High Price$7.75
- 3 Months+7.82%Low Price$6.59High Price$8.01
- 1 Year+45.00%Low Price$4.85High Price$8.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 7.30 | 7.30 | 7.11 | 7.11 | -0.09% | 462 |
06/01/2026 | 7.03 | 7.11 | 6.90 | 7.11 | +4.12% | 10,970 |
05/29/2026 | 6.83 | 6.83 | 6.83 | 6.83 | 0.00% | 5,252 |
05/28/2026 | 6.84 | 6.85 | 6.50 | 6.83 | -11.87% | 240,100 |
05/20/2026 | 7.67 | 7.75 | 7.63 | 7.75 | +3.20% | 1,500,679 |
05/18/2026 | 7.51 | 7.51 | 7.51 | 7.51 | +3.23% | 500 |
05/15/2026 | 7.04 | 7.28 | 7.04 | 7.28 | -1.15% | 13,665 |
05/13/2026 | 7.36 | 7.36 | 7.36 | 7.36 | -0.57% | 102 |
05/12/2026 | 7.40 | 7.40 | 7.40 | 7.40 | -0.44% | 17,785 |
05/11/2026 | 7.36 | 7.44 | 7.36 | 7.44 | -3.94% | 309 |
05/05/2026 | 7.74 | 7.74 | 7.74 | 7.74 | +0.06% | 3,507 |
04/30/2026 | 7.74 | 7.74 | 7.74 | 7.74 | +3.13% | 3,859 |
04/28/2026 | 7.47 | 7.50 | 7.47 | 7.50 | -3.16% | 1,581 |
04/27/2026 | 7.82 | 7.82 | 7.65 | 7.75 | +1.71% | 815 |
04/24/2026 | 7.70 | 7.70 | 7.62 | 7.62 | -1.04% | 3,154 |
04/22/2026 | 7.70 | 7.70 | 7.70 | 7.70 | +4.13% | 1,939 |
04/21/2026 | 7.39 | 7.39 | 7.39 | 7.39 | +0.007% | 856 |
04/17/2026 | 7.39 | 7.39 | 7.39 | 7.39 | -7.75% | 3,511 |
04/16/2026 | 7.86 | 8.01 | 7.64 | 8.01 | +6.80% | 752 |
04/14/2026 | 7.50 | 7.50 | 7.50 | 7.50 | -4.37% | 13,885 |
04/13/2026 | 7.55 | 7.84 | 7.55 | 7.84 | +3.33% | 1,750 |
04/10/2026 | 7.50 | 7.59 | 7.50 | 7.59 | +1.54% | 6,228 |
04/08/2026 | 7.48 | 7.54 | 7.48 | 7.48 | -4.23% | 31,272 |
04/02/2026 | 7.81 | 7.81 | 7.81 | 7.81 | +1.36% | 511 |
04/01/2026 | 7.70 | 7.70 | 7.70 | 7.70 | -2.59% | 300,740 |
03/31/2026 | 7.99 | 8.00 | 7.91 | 7.91 | +0.35% | 15,266 |
03/30/2026 | 7.79 | 7.99 | 7.79 | 7.88 | +3.11% | 6,525 |
03/27/2026 | 7.63 | 7.64 | 7.63 | 7.64 | +0.92% | 1,637 |
03/26/2026 | 7.58 | 7.60 | 7.57 | 7.57 | +1.07% | 917 |
03/25/2026 | 7.52 | 7.52 | 7.49 | 7.49 | +1.48% | 1,402 |
03/24/2026 | 7.44 | 7.44 | 7.38 | 7.38 | +2.30% | 200 |
03/23/2026 | 6.95 | 7.28 | 6.95 | 7.22 | -1.50% | 12,265 |
03/20/2026 | 7.42 | 7.54 | 7.15 | 7.33 | -4.81% | 69,545 |
03/19/2026 | 7.51 | 7.79 | 7.51 | 7.70 | +5.63% | 3,483 |
03/18/2026 | 7.42 | 7.42 | 7.29 | 7.29 | -0.34% | 1,508 |
03/17/2026 | 7.13 | 7.31 | 7.13 | 7.31 | +2.52% | 1,239,783 |
03/16/2026 | 7.13 | 7.13 | 7.13 | 7.13 | +0.42% | 1,016 |
03/13/2026 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 3,378 |
03/12/2026 | 6.96 | 7.10 | 6.96 | 7.10 | +7.17% | 23,723 |
03/11/2026 | 6.70 | 6.85 | 6.50 | 6.63 | -1.05% | 14,542 |
03/09/2026 | 6.75 | 6.75 | 6.70 | 6.70 | +1.59% | 67,751 |
03/06/2026 | 6.61 | 6.61 | 6.59 | 6.59 | +1.23% | 33,530 |
03/05/2026 | 6.47 | 6.51 | 6.47 | 6.51 | +0.15% | 1,767 |
03/03/2026 | 6.50 | 6.50 | 6.50 | 6.50 | +1.23% | 3,013 |
03/02/2026 | 6.42 | 6.42 | 6.42 | 6.42 | +0.96% | 12,561 |
02/27/2026 | 6.36 | 6.36 | 6.36 | 6.36 | +0.08% | 1,075 |
02/25/2026 | 6.36 | 6.36 | 6.36 | 6.36 | +0.39% | 377 |
02/23/2026 | 6.27 | 6.33 | 6.27 | 6.33 | +2.16% | 16,370 |
02/20/2026 |
$0.08 Dividend | |||||
02/12/2026 | 6.20 | 6.20 | 6.20 | 6.20 | -3.16% | 1,500 |
02/09/2026 | 6.27 | 6.47 | 6.23 | 6.40 | +3.92% | 5,737 |
02/06/2026 | 6.20 | 6.37 | 6.16 | 6.16 | -1.09% | 15,616 |
02/05/2026 | 6.26 | 6.26 | 6.19 | 6.22 | -2.79% | 4,212 |
02/04/2026 | 6.29 | 6.40 | 6.29 | 6.40 | +7.63% | 9,578 |
02/03/2026 | 5.95 | 5.95 | 5.95 | 5.95 | -4.29% | 100 |
02/02/2026 | 6.22 | 6.22 | 6.22 | 6.22 | -0.75% | 814 |
01/29/2026 | 6.23 | 6.28 | 6.23 | 6.26 | +2.11% | 1,424 |
01/27/2026 | 6.13 | 6.13 | 6.13 | 6.13 | +2.75% | 1,004 |
01/26/2026 | 5.97 | 5.97 | 5.97 | 5.97 | +3.39% | 610 |
01/22/2026 | 5.77 | 5.77 | 5.77 | 5.77 | -0.99% | 300 |
01/21/2026 | 5.83 | 5.83 | 5.83 | 5.83 | +0.85% | 1,203 |
01/20/2026 | 5.91 | 5.91 | 5.55 | 5.78 | -0.34% | 18,250 |
01/16/2026 | 5.80 | 5.80 | 5.80 | 5.80 | -0.84% | 6,835 |
01/14/2026 | 5.85 | 5.85 | 5.85 | 5.85 | +2.24% | 416 |
01/13/2026 | 5.67 | 5.76 | 5.52 | 5.72 | +2.93% | 58,889 |
01/12/2026 | 5.56 | 5.56 | 5.56 | 5.56 | +1.62% | 100 |
01/08/2026 | 5.29 | 5.47 | 5.29 | 5.47 | -0.36% | 1,234 |
01/07/2026 | 5.49 | 5.49 | 5.49 | 5.49 | -2.88% | 141 |
01/06/2026 | 5.62 | 5.71 | 5.62 | 5.65 | -1.55% | 1,010,198 |
01/05/2026 | 6.00 | 6.00 | 5.74 | 5.74 | -0.40% | 1,773 |
01/02/2026 | 5.95 | 5.95 | 5.77 | 5.77 | +2.59% | 1,002 |
12/31/2025 | 5.77 | 5.77 | 5.62 | 5.62 | +0.18% | 8,100 |
12/26/2025 | 5.61 | 5.61 | 5.61 | 5.61 | +2.63% | 3,400 |
12/23/2025 | 5.45 | 5.63 | 5.45 | 5.47 | -3.94% | 4,674 |
12/22/2025 | 5.69 | 5.69 | 5.69 | 5.69 | +2.63% | 121 |
12/16/2025 | 5.54 | 5.54 | 5.54 | 5.54 | -1.06% | 130 |
12/12/2025 | 5.60 | 5.60 | 5.60 | 5.60 | -3.81% | 2,860 |
12/10/2025 | 5.63 | 5.83 | 5.63 | 5.83 | +0.25% | 1,795 |
12/09/2025 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% | 24,961 |
12/08/2025 | 5.84 | 5.84 | 5.84 | 5.84 | -1.99% | 1,434 |
12/05/2025 | 5.92 | 5.96 | 5.92 | 5.96 | -1.31% | 3,279 |
12/04/2025 | 6.04 | 6.04 | 6.04 | 6.04 | +4.62% | 4,420 |
12/02/2025 | 5.77 | 5.77 | 5.77 | 5.77 | -2.50% | 1,559 |
12/01/2025 | 5.92 | 5.92 | 5.92 | 5.92 | +3.45% | 880 |
11/28/2025 | 5.72 | 5.72 | 5.72 | 5.72 | -2.44% | 1,423 |
11/26/2025 | 5.89 | 5.89 | 5.87 | 5.87 | 0.00% | 843 |
11/21/2025 | 5.81 | 5.87 | 5.81 | 5.87 | +3.75% | 2,132 |
11/19/2025 | 5.73 | 5.73 | 5.65 | 5.65 | -3.54% | 2,100 |
11/18/2025 | 5.89 | 5.89 | 5.86 | 5.86 | -2.13% | 29,087 |
11/17/2025 | 5.99 | 5.99 | 5.99 | 5.99 | +1.37% | 473 |
11/14/2025 |
$0.08 Dividend | |||||
11/13/2025 | 5.91 | 5.91 | 5.84 | 5.91 | -2.41% | 5,334 |
11/11/2025 | 6.02 | 6.10 | 5.99 | 6.05 | +3.41% | 4,780 |
11/10/2025 | 5.87 | 5.87 | 5.85 | 5.85 | -0.74% | 3,878 |
11/07/2025 | 5.89 | 5.90 | 5.86 | 5.90 | +0.50% | 22,280 |
11/06/2025 | 5.87 | 5.87 | 5.87 | 5.87 | +3.57% | 17,260 |
11/05/2025 | 5.65 | 5.84 | 5.65 | 5.67 | -0.65% | 20,110 |
11/04/2025 | 5.70 | 5.70 | 5.70 | 5.70 | +1.56% | 35,450 |
11/03/2025 | 5.62 | 5.62 | 5.62 | 5.62 | +2.85% | 1,752 |
10/31/2025 | 5.46 | 5.46 | 5.46 | 5.46 | -1.41% | 1,500 |