BP p.l.c. (BST:BSU)
Germany · Delayed Price · Currency is EUR 39.60
+0.80 (2.06%)
At close: Mar 19, 2026
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Mar 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Mar 17, 2026 | 37.20 | 38.20 | 37.20 | 38.00 | 38.00 | 2.15% | - |
| Mar 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Mar 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Mar 12, 2026 | 35.60 | 36.80 | 35.60 | 36.60 | 36.60 | 2.23% | 1,045 |
| Mar 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Mar 10, 2026 | 34.60 | 34.80 | 34.00 | 34.40 | 34.40 | -1.15% | - |
| Mar 9, 2026 | 35.40 | 35.40 | 34.60 | 34.80 | 34.80 | - | - |
| Mar 6, 2026 | 33.80 | 34.80 | 33.60 | 34.80 | 34.80 | 2.96% | 10 |
| Mar 5, 2026 | 33.40 | 34.20 | 33.00 | 33.80 | 33.80 | 1.20% | 10 |
| Mar 4, 2026 | 33.40 | 33.80 | 33.00 | 33.40 | 33.40 | - | - |
| Mar 3, 2026 | 33.80 | 34.00 | 33.20 | 33.40 | 33.40 | -1.18% | - |
| Mar 2, 2026 | 33.60 | 33.80 | 33.20 | 33.80 | 33.80 | 3.05% | - |
| Feb 27, 2026 | 32.00 | 32.80 | 31.80 | 32.80 | 32.80 | 1.86% | - |
| Feb 26, 2026 | 32.20 | 32.60 | 31.40 | 32.20 | 32.20 | - | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Feb 24, 2026 | 32.60 | 32.60 | 32.20 | 32.40 | 32.40 | - | - |
| Feb 23, 2026 | 32.20 | 32.80 | 32.00 | 32.40 | 32.40 | 0.62% | - |
| Feb 20, 2026 | 32.60 | 32.80 | 32.00 | 32.20 | 32.20 | -2.42% | - |
| Feb 19, 2026 | 32.60 | 33.40 | 32.20 | 33.00 | 32.58 | 1.23% | - |
| Feb 18, 2026 | 31.60 | 32.60 | 31.40 | 32.60 | 32.19 | 3.16% | - |
| Feb 17, 2026 | 32.40 | 32.40 | 31.40 | 31.60 | 31.20 | -1.86% | - |
| Feb 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | 1.90% | - |
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | 1.28% | - |
| Feb 12, 2026 | 32.40 | 32.60 | 31.00 | 31.20 | 30.80 | -3.70% | - |
| Feb 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.99 | 4.52% | - |
| Feb 10, 2026 | 32.80 | 32.80 | 30.40 | 31.00 | 30.61 | -5.49% | - |
| Feb 9, 2026 | 32.80 | 32.80 | 32.40 | 32.80 | 32.38 | -0.61% | - |
| Feb 6, 2026 | 32.40 | 33.00 | 32.20 | 33.00 | 32.58 | 2.48% | - |
| Feb 5, 2026 | 33.20 | 33.20 | 32.20 | 32.20 | 31.79 | -3.01% | - |
| Feb 4, 2026 | 32.60 | 33.40 | 32.40 | 33.20 | 32.78 | 1.22% | - |
| Feb 3, 2026 | 31.80 | 32.80 | 31.60 | 32.80 | 32.38 | 3.14% | - |
| Feb 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.40 | -0.62% | - |
| Jan 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | 1.27% | - |
| Jan 29, 2026 | 31.40 | 32.20 | 31.40 | 31.60 | 31.20 | 0.64% | - |
| Jan 28, 2026 | 31.20 | 31.60 | 30.80 | 31.40 | 31.00 | 1.29% | - |
| Jan 27, 2026 | 30.80 | 31.20 | 30.60 | 31.00 | 30.61 | 0.65% | - |
| Jan 26, 2026 | 30.80 | 31.00 | 30.60 | 30.80 | 30.41 | - | 80 |
| Jan 23, 2026 | 30.00 | 31.00 | 29.80 | 30.80 | 30.41 | 2.67% | 125 |
| Jan 22, 2026 | 30.60 | 30.60 | 29.80 | 30.00 | 29.62 | -1.96% | - |
| Jan 21, 2026 | 30.00 | 30.60 | 29.80 | 30.60 | 30.21 | 2.68% | - |
| Jan 20, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.42 | -1.97% | 667 |
| Jan 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - | - |
| Jan 16, 2026 | 30.20 | 30.60 | 30.00 | 30.40 | 30.01 | 0.66% | 1,316 |
| Jan 15, 2026 | 30.80 | 30.80 | 29.80 | 30.20 | 29.82 | -1.31% | 1,724 |
| Jan 14, 2026 | 30.20 | 31.00 | 29.80 | 30.60 | 30.21 | 1.32% | 3,848 |
| Jan 13, 2026 | 29.40 | 30.40 | 29.40 | 30.20 | 29.82 | 2.72% | 1,342 |
| Jan 12, 2026 | 29.60 | 29.60 | 29.00 | 29.40 | 29.03 | - | - |
| Jan 9, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.03 | 0.68% | - |