BP Plc (PK) (BPAQF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.841750841751 | 5.94 | 6.1 | 5.57 | 19801 | 5.85905737 | CS |
| 4 | -0.19 | -3.125 | 6.08 | 6.35 | 5.57 | 15448 | 5.90419659 | CS |
| 12 | -0.41 | -6.50793650794 | 6.3 | 6.65 | 5.55 | 11290 | 6.00425763 | CS |
| 26 | -0.14 | -2.32172470978 | 6.03 | 6.85 | 5.55 | 13388 | 6.10324784 | CS |
| 52 | -0.36 | -5.76 | 6.25 | 6.85 | 5.3 | 28924 | 6.23008353 | CS |
| 156 | 1.85 | 45.7920792079 | 4.04 | 7.055 | 3.91 | 33199 | 5.8049068 | CS |
| 260 | -0.6779 | -10.3214117146 | 6.5679 | 7.055 | 2.44 | 37647 | 4.89563202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722461340 | 5.8 | -0.01 | -0.17 | 5.86 | 6.05 | 5.57 | 6325 |
| 1722374820 | 5.8099999 | -0.04 | -0.68 | 6.04 | 6.05 | 5.65 | 8280 |
| 1722288180 | 5.85 | -0.08 | -1.27 | 5.89 | 6.05 | 5.8 | 65637 |
| 1722029100 | 5.925 | -0.02 | -0.25 | 5.8099999 | 6.1 | 5.65 | 9633 |
| 1721942400 | 5.94 | 0.25 | 4.39 | 5.94 | 6.1 | 5.65 | 9130 |
| 1721856480 | 5.69 | -0.15 | -2.57 | 5.8099999 | 5.94 | 5.69 | 6360 |
| 1721770140 | 5.84 | 0 | 0.00 | 5.8099999 | 5.84 | 5.8099999 | 21366 |
| 1721683740 | 5.84 | 0.09 | 1.57 | 5.85 | 6 | 5.7 | 6187 |
| 1721424180 | 5.75 | -0 | -0.04 | 5.875 | 5.875 | 5.75 | 3402 |
| 1721337960 | 5.7525 | -0.05 | -0.90 | 5.94 | 6.05 | 5.7525 | 8321 |
| 1721251320 | 5.805 | -0.05 | -0.77 | 5.86 | 5.89 | 5.65 | 15373 |
| 1721164920 | 5.85 | -0.1 | -1.68 | 5.8 | 5.9325 | 5.703 | 8723 |
| 1721078940 | 5.95 | 0.03 | 0.51 | 6.3 | 6.3 | 5.85 | 3919 |
| 1720819200 | 5.92 | -0.02 | -0.34 | 5.94 | 6.0199999 | 5.8 | 11520 |
| 1720733280 | 5.94 | -0.06 | -0.97 | 5.8 | 6.05 | 5.78 | 37855 |
| 1720646880 | 5.998 | 0.18 | 3.06 | 5.95 | 5.998 | 5.8 | 15865 |
| 1720560540 | 5.82 | -0.29 | -4.75 | 5.9 | 6.05 | 5.8 | 10657 |
| 1720473600 | 6.11 | 0.04 | 0.66 | 5.85 | 6.35 | 5.85 | 40579 |
| 1720214640 | 6.07 | 0.01 | 0.17 | 6.08 | 6.16 | 6.0599999 | 4376 |
| 1720041000 | 6.0599999 | -0.07 | -1.14 | 6.5 | 6.5 | 6.0599999 | 4163 |
| 1719955740 | 6.13 | 0.14 | 2.34 | 6.11 | 6.33 | 6.11 | 24548 |
| 1719868980 | 5.99 | -0.03 | -0.50 | 6.3 | 6.3 | 5.99 | 10371 |
| 1719610020 | 6.0199999 | -0.09 | -1.47 | 5.95 | 6.11 | 5.8 | 6001 |
| 1719523200 | 6.11 | 0.06 | 1.03 | 5.925 | 6.11 | 5.8 | 10286 |
| 1719437040 | 6.0475 | 0.09 | 1.55 | 5.925 | 6.0475 | 5.8 | 4567 |
| 1719350880 | 5.955 | -0.02 | -0.25 | 5.98 | 6.11 | 5.85 | 6867 |
| 1719264540 | 5.97 | -0.03 | -0.50 | 5.9 | 6.05 | 5.8 | 13505 |
| 1719005220 | 6 | 0 | 0.00 | 5.875 | 6 | 5.875 | 1779 |
| 1718918640 | 6 | 0.08 | 1.27 | 5.9 | 6 | 5.7525 | 7065 |
| 1718746140 | 5.925 | 0.12 | 1.98 | 5.95 | 6 | 5.9 | 4802 |
| 1718659680 | 5.8099999 | -0.1 | -1.69 | 5.95 | 5.955 | 5.8 | 5964 |
| 1718400300 | 5.91 | -0.03 | -0.51 | 5.71 | 6.1 | 5.55 | 18148 |
| 1718314140 | 5.94 | -0.01 | -0.17 | 5.95 | 5.95 | 5.68 | 10924 |
| 1718227380 | 5.95 | 0.19 | 3.30 | 5.95 | 6.1 | 5.8 | 10129 |
| 1718141340 | 5.76 | 0.05 | 0.88 | 5.7 | 6.09 | 5.6 | 9242 |
| 1718054880 | 5.71 | 0 | 0.00 | 6.09 | 6.15 | 5.55 | 20996 |
| 1717795800 | 5.71 | -0.09 | -1.55 | 5.71 | 6.09 | 5.55 | 12711 |
| 1717709400 | 5.8 | -0.34 | -5.54 | 5.8099999 | 6.18 | 5.7 | 9512 |
| 1717622460 | 6.14 | -0.11 | -1.76 | 6.0599999 | 6.3 | 5.9 | 12116 |
| 1717536360 | 6.25 | 0.15 | 2.46 | 5.95 | 6.25 | 5.78 | 7151 |
| 1717450140 | 6.1 | 0.04 | 0.66 | 6.125 | 6.25 | 6.1 | 8434 |
| 1717190940 | 6.0599999 | -0.04 | -0.66 | 6.0599999 | 6.09 | 5.9 | 4398 |
| 1717104540 | 6.1 | -0.14 | -2.24 | 6.11 | 6.24 | 5.95 | 2361 |
| 1717018020 | 6.24 | 0.13 | 2.13 | 6.65 | 6.65 | 6.075 | 5142 |
| 1716931740 | 6.11 | 0.03 | 0.49 | 6.55 | 6.55 | 5.95 | 11666 |
| 1716585840 | 6.08 | 0 | 0.08 | 6.075 | 6.2 | 5.95 | 5864 |
| 1716499740 | 6.075 | 0 | 0.00 | 6.075 | 6.2 | 6.075 | 2845 |
| 1716412800 | 6.075 | -0.11 | -1.70 | 6.15 | 6.24 | 5.95 | 4606 |
| 1716326940 | 6.18 | 0 | 0.00 | 5.87 | 6.32 | 5.87 | 4868 |
| 1716240180 | 6.18 | -0.21 | -3.29 | 6.5 | 6.5 | 6.16 | 5256 |
| 1715981340 | 6.39 | -0.16 | -2.44 | 6.45 | 6.45 | 6.03 | 11578 |
| 1715894940 | 6.55 | 0.09 | 1.39 | 6.34 | 6.55 | 5.87 | 24872 |
| 1715808000 | 6.46 | 0 | 0.00 | 6.21 | 6.46 | 5.95 | 4555 |
| 1715722140 | 6.46 | 0.51 | 8.57 | 6.16 | 6.47 | 6.16 | 5027 |
| 1715635200 | 5.95 | -0.44 | -6.81 | 6.41 | 6.42 | 5.95 | 3618 |
| 1715376000 | 6.385 | 0.27 | 4.50 | 6.3099999 | 6.5599999 | 6.2699999 | 31220 |
| 1715289720 | 6.11 | 0 | 0.00 | 6.3 | 6.5199999 | 6.11 | 2863 |
| 1715203200 | 6.11 | -0.26 | -4.01 | 6.45 | 6.45 | 5.95 | 19685 |
| 1715117340 | 6.365 | -0.23 | -3.41 | 6.16 | 6.4 | 6.16 | 2397 |
| 1715030940 | 6.59 | 0.12 | 1.85 | 6.43 | 6.6 | 6.35 | 12765 |
| 1714771740 | 6.47 | 0.26 | 4.19 | 6.15 | 6.65 | 6.15 | 21164 |
| 1714685340 | 6.21 | -0.15 | -2.36 | 6.64 | 6.7 | 6.21 | 4181 |
| 1714598400 | 6.36 | -0.05 | -0.78 | 6.64 | 6.64 | 6.36 | 2624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
