BP p.l.c. (BST:BSU)
Germany · Delayed Price · Currency is EUR 35.90
-0.70 (-1.91%)
At close: Aug 7, 2026
BST:BSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 36.50 | 36.70 | 35.70 | 35.90 | 35.90 | -1.91% | - |
| Aug 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.52% | - |
| Aug 5, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -2.99% | - |
| Aug 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -4.17% | - |
| Aug 3, 2026 | 38.40 | 38.60 | 37.60 | 38.40 | 38.40 | -1.79% | - |
| Jul 31, 2026 | 38.30 | 39.10 | 38.20 | 39.10 | 39.10 | 2.09% | - |
| Jul 30, 2026 | 37.40 | 38.40 | 37.40 | 38.30 | 38.30 | 1.32% | - |
| Jul 29, 2026 | 36.70 | 38.10 | 36.70 | 37.80 | 37.80 | 3.28% | - |
| Jul 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Jul 27, 2026 | 37.10 | 37.70 | 37.00 | 37.20 | 37.20 | -3.38% | - |
| Jul 24, 2026 | 38.60 | 38.80 | 38.20 | 38.50 | 38.50 | - | - |
| Jul 23, 2026 | 37.80 | 39.00 | 37.70 | 38.50 | 38.50 | 1.58% | - |
| Jul 22, 2026 | 37.20 | 38.10 | 37.10 | 37.90 | 37.90 | 1.34% | - |
| Jul 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Jul 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jul 17, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 2.23% | - |
| Jul 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.68% | - |
| Jul 10, 2026 | 33.80 | 34.20 | 33.70 | 34.20 | 34.20 | 1.48% | - |
| Jul 9, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.75% | - |
| Jul 8, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.48% | - |
| Jul 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Jul 6, 2026 | 32.70 | 32.80 | 32.40 | 32.60 | 32.60 | - | - |
| Jul 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.84% | - |
| Jul 1, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.86% | - |
| Jun 30, 2026 | 32.80 | 32.90 | 32.30 | 32.30 | 32.30 | -0.92% | - |
| Jun 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.10% | - |
| Jun 26, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | - |
| Jun 25, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.30% | - |
| Jun 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.47% | - |
| Jun 23, 2026 | 34.50 | 34.70 | 34.30 | 34.60 | 34.60 | -0.29% | - |
| Jun 22, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.58% | - |
| Jun 19, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.47% | - |
| Jun 18, 2026 | 35.00 | 35.10 | 33.80 | 34.00 | 34.00 | -2.30% | 20 |
| Jun 17, 2026 | 35.30 | 35.40 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jun 16, 2026 | 35.80 | 36.00 | 35.30 | 35.40 | 35.40 | -1.39% | - |
| Jun 15, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.45% | - |
| Jun 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.34% | - |
| Jun 10, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.08% | - |
| Jun 9, 2026 | 37.90 | 37.90 | 36.40 | 36.90 | 36.90 | -2.38% | - |
| Jun 8, 2026 | 36.90 | 38.20 | 36.80 | 37.80 | 37.80 | 1.34% | - |
| Jun 5, 2026 | 37.80 | 37.90 | 37.30 | 37.30 | 37.30 | -1.32% | - |
| Jun 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.27% | - |
| Jun 3, 2026 | 37.20 | 37.90 | 36.90 | 37.70 | 37.70 | 1.07% | - |
| Jun 2, 2026 | 36.90 | 37.30 | 36.20 | 37.30 | 37.30 | 1.08% | 500 |
| Jun 1, 2026 | 35.50 | 37.40 | 35.50 | 36.90 | 36.90 | 3.07% | 200 |