BPAQF - BP PLC
7.8775
0.238 3.015%
Share volume: 6,525
Last Updated: 03-30-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7.64
0.24
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $7.79 | $7.79 | $7.99 | $7.99 | $7.79 | $7.79 | $7.88 | $7.88 | 6,525 | $6,525.00 |
| 03-27-2026 | $7.63 | $7.63 | $7.64 | $7.64 | $7.63 | $7.63 | $7.64 | $7.64 | 1,637 | $1,637.00 |
| 03-26-2026 | $7.58 | $7.58 | $7.60 | $7.60 | $7.57 | $7.57 | $7.57 | $7.57 | 917 | $917.00 |
| 03-25-2026 | $7.52 | $7.52 | $7.52 | $7.52 | $7.49 | $7.49 | $7.49 | $7.49 | 1,402 | $1,402.00 |
| 03-24-2026 | $7.44 | $7.44 | $7.44 | $7.44 | $7.38 | $7.38 | $7.38 | $7.38 | 200 | $200.00 |
| 03-23-2026 | $6.95 | $6.95 | $7.28 | $7.28 | $6.95 | $6.95 | $7.22 | $7.22 | 12,264 | $12,264.00 |
| 03-20-2026 | $7.42 | $7.42 | $7.54 | $7.54 | $7.15 | $7.15 | $7.33 | $7.33 | 69,545 | $69,545.00 |
| 03-19-2026 | $7.51 | $7.51 | $7.79 | $7.79 | $7.51 | $7.51 | $7.70 | $7.70 | 3,483 | $3,483.00 |
| 03-18-2026 | $7.42 | $7.42 | $7.42 | $7.42 | $7.29 | $7.29 | $7.29 | $7.29 | 1,508 | $1,508.00 |