Get the Stockscreener App
5.30
1.62%
-0.0875
BP plc Stock (BPAQF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.37 | $5.25 | $0.1225 | 22,397.0 | -1.62% |
| Jul 31, 2025 | $5.43 | $5.30 | $0.125 | 14,955.0 | +0.61% |
| Jul 30, 2025 | $5.36 | $5.28 | $0.075 | 12,971.0 | -2.99% |
| Jul 29, 2025 | $5.52 | $5.40 | $0.12 | 19,007.0 | +1.66% |
| Jul 28, 2025 | $5.49 | $5.37 | $0.12 | 28,643.0 | +0.93% |
| Jul 25, 2025 | $5.42 | $5.29 | $0.125 | 8,945.0 | -0.19% |
| Jul 24, 2025 | $5.46 | $5.32 | $0.14 | 16,061.0 | -2.53% |
| Jul 23, 2025 | $5.53 | $5.28 | $0.25 | 6,230.0 | +1.75% |
| Jul 22, 2025 | $5.44 | $5.37 | $0.075 | 9,220.0 | +1.40% |
| Jul 21, 2025 | $5.46 | $5.36 | $0.1001 | 6,363.0 | -0.37% |
| Jul 18, 2025 | $5.49 | $5.38 | $0.11 | 10,108.0 | +0.00% |
| Jul 17, 2025 | $5.38 | $5.25 | $0.133 | 5,302.0 | +0.56% |
| Jul 16, 2025 | $5.35 | $5.29 | $0.069 | 5,833.0 | +1.23% |
| Jul 15, 2025 | $5.34 | $5.29 | $0.055 | 1,637.0 | -1.21% |
| Jul 14, 2025 | $5.40 | $5.29 | $0.105 | 26,349.0 | -1.65% |
| Jul 11, 2025 | $5.49 | $5.32 | $0.165 | 38,901.0 | +4.11% |
| Jul 10, 2025 | $5.29 | $5.15 | $0.1351 | 7,520.0 | +0.67% |
| Jul 09, 2025 | $5.28 | $5.19 | $0.09 | 2,640.0 | +0.10% |
| Jul 08, 2025 | $5.25 | $5.09 | $0.1601 | 23,298.0 | +1.01% |
| Jul 07, 2025 | $5.13 | $4.87 | $0.265 | 41,454.0 | +0.06% |
BP plc Stock (BPAQF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BP plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BPAQF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BP plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BP plc Stock (BPAQF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $5.53 | $4.87 | $0.66 | 336,072.0 | +6.53% |
| Jun, 2025 | $5.45 | $4.72 | $0.73 | 663,075.0 | +3.11% |
| May, 2025 | $5.16 | $4.53 | $0.63 | 908,367.0 | +6.98% |
| Apr, 2025 | $5.68 | $4.15 | $1.53 | 791,619.0 | -20.18% |
| Mar, 2025 | $5.87 | $5.08 | $0.79 | 3,036,405.0 | +4.05% |
| Feb, 2025 | $5.97 | $5.08 | $0.89 | 1,032,864.0 | +6.47% |
| Jan, 2025 | $5.75 | $4.90 | $0.85 | 1,746,863.0 | +4.51% |
BP plc Stock (BPAQF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.25 | $4.40 | $0.85 | 2,938,652.0 | -1.45% |
| Nov, 2024 | $5.35 | $4.35 | $1.00 | 1,258,216.0 | +1.47% |
| Oct, 2024 | $5.80 | $4.65 | $1.15 | 2,195,189.0 | -9.14% |
| Sep, 2024 | $6.00 | $5.00 | $1.00 | 1,095,304.0 | -6.28% |
| Aug, 2024 | $6.14 | $5.05 | $1.09 | 469,514.0 | -3.41% |
| Jul, 2024 | $6.50 | $5.57 | $0.93 | 332,674.0 | -3.65% |
| Jun, 2024 | $6.30 | $5.55 | $0.75 | 180,201.0 | -0.66% |
| May, 2024 | $6.70 | $5.87 | $0.83 | 193,556.0 | -5.46% |
| Apr, 2024 | $6.85 | $5.95 | $0.90 | 185,652.0 | +0.63% |
| Mar, 2024 | $6.45 | $5.85 | $0.60 | 454,251.0 | +7.24% |
| Feb, 2024 | $6.18 | $5.59 | $0.5876 | 327,276.0 | -1.00% |
| Jan, 2024 | $6.20 | $5.30 | $0.90 | 704,040.0 | +0.00% |
BP plc Stock (BPAQF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $6.62 | $6.05 | $0.56 | 75,426.0 | +1.15% |
| Sep, 2023 | $6.75 | $6.19 | $0.5572 | 868,522.0 | +6.56% |
| Aug, 2023 | $6.48 | $5.75 | $0.73 | 187,953.0 | -0.08% |
| Jul, 2023 | $6.40 | $5.60 | $0.7953 | 366,117.0 | +7.77% |
| Jun, 2023 | $6.24 | $5.49 | $0.75 | 3,935,062.0 | -4.07% |
| May, 2023 | $6.95 | $5.80 | $1.15 | 12,110.0 | -12.07% |
| Apr, 2023 | $6.77 | $6.39 | $0.38 | 116,980.0 | +6.09% |
| Mar, 2023 | $6.87 | $5.60 | $1.27 | 1,979,253.0 | -4.89% |
| Feb, 2023 | $7.05 | $5.74 | $1.31 | 1,436,397.0 | +10.44% |
| Jan, 2023 | $6.21 | $5.56 | $0.65 | 490,971.0 | +6.65% |
3.42%
5.71%
Cap:
|
Volume (24h):