BP p.l.c. (BST:BSU)
Germany · Delayed Price · Currency is EUR 36.20
-0.20 (-0.55%)
At close: Aug 28, 2026
BST:BSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.79 | 1.48% | - |
| Jul 9, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.30 | -1.75% | - |
| Jul 8, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 33.89 | 1.48% | - |
| Jul 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | 3.68% | - |
| Jul 6, 2026 | 32.70 | 32.80 | 32.40 | 32.60 | 32.21 | - | - |
| Jul 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | - | - |
| Jul 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | 2.84% | - |
| Jul 1, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.32 | -1.86% | - |
| Jun 30, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.91 | -0.92% | - |
| Jun 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | -2.10% | - |
| Jun 26, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 32.90 | - | - |
| Jun 25, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 32.90 | -0.30% | - |
| Jun 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | -3.47% | - |
| Jun 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.19 | -0.29% | - |
| Jun 22, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.28 | 0.58% | - |