BP p.l.c. (BST:BSU)
Germany · Delayed Price · Currency is EUR 45.00
+0.40 (0.90%)
At close: Oct 29, 2026
BST:BSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Oct 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.59% | - |
| Oct 27, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.66% | - |
| Oct 26, 2026 | 45.60 | 45.70 | 44.60 | 45.10 | 45.10 | -1.53% | - |
| Oct 23, 2026 | 44.40 | 45.90 | 44.40 | 45.80 | 45.80 | 2.46% | - |
| Oct 22, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.90% | - |
| Oct 21, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.68% | - |
| Oct 20, 2026 | 43.80 | 44.60 | 43.20 | 44.00 | 44.00 | - | - |
| Oct 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.57% | - |
| Oct 16, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 3.71% | - |
| Oct 15, 2026 | 43.40 | 43.80 | 43.00 | 43.10 | 43.10 | -1.15% | 250 |
| Oct 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.69% | - |
| Oct 13, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 3.59% | - |
| Oct 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.70% | - |
| Oct 9, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.48% | - |
| Oct 8, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 3.77% | - |
| Oct 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.25% | - |
| Oct 6, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.50% | - |
| Oct 5, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| Oct 2, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.25% | - |
| Oct 1, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.80% | - |
| Sep 30, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.57% | - |
| Sep 29, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.79% | - |
| Sep 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.78% | - |
| Sep 25, 2026 | 39.00 | 39.00 | 38.40 | 38.70 | 38.70 | -0.51% | - |
| Sep 24, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% | - |
| Sep 23, 2026 | 38.00 | 39.10 | 38.00 | 39.00 | 39.00 | 2.63% | - |
| Sep 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.80% | - |
| Sep 21, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -2.84% | - |
| 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% | - |