BP p.l.c. (BST:BSU)
Germany · Delayed Price · Currency is EUR 38.80
-0.70 (-1.77%)
At close: Sep 18, 2026
BST:BSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.77% | - |
| Sep 17, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% | - |
| Sep 16, 2026 | 40.40 | 40.60 | 39.40 | 39.60 | 39.60 | -2.46% | - |
| Sep 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.27% | - |
| Sep 14, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| Sep 11, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| Sep 10, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1.28% | - |
| Sep 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Sep 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.31% | - |
| Sep 7, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.06% | - |
| Sep 4, 2026 | 37.40 | 38.00 | 37.30 | 37.70 | 37.70 | 0.53% | - |
| Sep 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.06% | - |
| Sep 2, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.30% | - |
| Sep 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.07% | - |
| Aug 31, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.93% | - |
| Aug 28, 2026 | 36.10 | 36.30 | 36.00 | 36.20 | 36.20 | -0.55% | - |
| Aug 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Aug 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.87% | - |
| Aug 24, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.09% | - |
| Aug 21, 2026 | 38.40 | 38.80 | 38.20 | 38.30 | 38.30 | -1.03% | - |
| Aug 20, 2026 | 37.30 | 38.80 | 37.30 | 38.70 | 38.70 | 3.48% | - |
| Aug 19, 2026 | 37.40 | 37.80 | 37.30 | 37.40 | 37.40 | - | - |
| Aug 18, 2026 | 36.80 | 37.60 | 36.80 | 37.40 | 37.40 | 1.08% | - |
| Aug 17, 2026 | 36.60 | 37.10 | 36.20 | 37.00 | 37.00 | 0.54% | - |
| Aug 14, 2026 | 36.70 | 36.90 | 36.50 | 36.80 | 36.80 | 0.13% | - |
| Aug 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.75 | - | - |
| Aug 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.75 | -0.53% | - |
| Aug 11, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.95 | 1.08% | - |
| Aug 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.56 | 3.06% | - |
| Aug 7, 2026 | 36.50 | 36.70 | 35.70 | 35.90 | 35.47 | -1.91% | - |
| Aug 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.16 | 2.52% | - |
| Aug 5, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.27 | -2.99% | - |
| Aug 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.36 | -4.17% | - |
| Aug 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.94 | -1.79% | - |
| Jul 31, 2026 | 38.30 | 39.10 | 38.20 | 39.10 | 38.63 | 2.09% | - |
| Jul 30, 2026 | 37.40 | 38.40 | 37.40 | 38.30 | 37.84 | 1.32% | - |
| Jul 29, 2026 | 36.70 | 38.10 | 36.70 | 37.80 | 37.35 | 3.28% | - |
| Jul 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.16 | -1.61% | - |
| Jul 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.75 | -3.38% | - |
| Jul 24, 2026 | 38.60 | 38.80 | 38.20 | 38.50 | 38.04 | - | - |
| Jul 23, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.04 | 1.58% | - |
| Jul 22, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.45 | 1.34% | - |
| Jul 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.95 | 1.63% | - |
| Jul 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.36 | 0.55% | - |
| Jul 17, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.16 | 2.23% | - |
| Jul 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.37 | -0.56% | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.57 | -0.55% | - |
| Jul 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.77 | 1.12% | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.37 | 4.68% | - |