BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 5.22
+0.02 (0.29%)
Nov 7, 2025, 5:35 PM CET
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.23 | 5.25 | 5.17 | 5.22 | 5.22 | 0.38% | 772,513 |
| Nov 6, 2025 | 5.20 | 5.23 | 5.15 | 5.20 | 5.20 | -0.76% | 1,175,029 |
| Nov 5, 2025 | 5.11 | 5.25 | 5.08 | 5.24 | 5.24 | 1.75% | 1,421,215 |
| Nov 4, 2025 | 5.07 | 5.19 | 5.01 | 5.15 | 5.15 | 0.98% | 2,740,140 |
| Nov 3, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | 1.19% | 807,528 |
| Oct 31, 2025 | 5.07 | 5.07 | 4.99 | 5.04 | 5.04 | -0.98% | 795,038 |
| Oct 30, 2025 | 5.01 | 5.09 | 5.00 | 5.09 | 5.09 | 1.60% | 1,700,045 |
| Oct 29, 2025 | 4.94 | 5.02 | 4.94 | 5.01 | 5.01 | 1.42% | 576,686 |
| Oct 28, 2025 | 4.94 | 4.97 | 4.93 | 4.94 | 4.94 | -1.00% | 780,311 |
| Oct 27, 2025 | 4.98 | 5.00 | 4.95 | 4.99 | 4.99 | 0.40% | 631,728 |
| Oct 24, 2025 | 5.00 | 5.02 | 4.97 | 4.97 | 4.97 | -0.80% | 941,492 |
| Oct 23, 2025 | 4.96 | 5.04 | 4.96 | 5.01 | 5.01 | 3.09% | 1,474,048 |
| Oct 22, 2025 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 1.89% | 692,511 |
| Oct 21, 2025 | 4.76 | 4.78 | 4.74 | 4.77 | 4.77 | 0.85% | 723,638 |
| Oct 20, 2025 | 4.74 | 4.80 | 4.71 | 4.73 | 4.73 | - | 995,988 |
| Oct 17, 2025 | 4.67 | 4.73 | 4.59 | 4.73 | 4.73 | -0.63% | 1,695,029 |
| Oct 16, 2025 | 4.82 | 4.83 | 4.76 | 4.76 | 4.76 | -0.42% | 514,602 |
| Oct 15, 2025 | 4.80 | 4.81 | 4.75 | 4.78 | 4.78 | -0.21% | 711,240 |
| Oct 14, 2025 | 4.78 | 4.80 | 4.72 | 4.79 | 4.79 | -1.64% | 1,541,566 |
| Oct 13, 2025 | 4.86 | 4.90 | 4.85 | 4.87 | 4.87 | 0.83% | 677,912 |
| Oct 10, 2025 | 4.93 | 4.97 | 4.83 | 4.83 | 4.83 | -3.01% | 1,522,119 |
| Oct 9, 2025 | 4.98 | 5.03 | 4.96 | 4.98 | 4.98 | -0.20% | 847,500 |
| Oct 8, 2025 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | 0.40% | 787,075 |
| Oct 7, 2025 | 5.01 | 5.03 | 4.94 | 4.97 | 4.97 | -0.20% | 860,540 |
| Oct 6, 2025 | 4.93 | 5.00 | 4.93 | 4.98 | 4.98 | 2.26% | 1,027,255 |
| Oct 3, 2025 | 4.87 | 4.90 | 4.86 | 4.87 | 4.87 | 0.41% | 685,312 |
| Oct 2, 2025 | 4.91 | 4.92 | 4.85 | 4.85 | 4.85 | -1.22% | 1,155,579 |
| Oct 1, 2025 | 4.91 | 4.95 | 4.90 | 4.91 | 4.91 | 0.61% | 558,744 |
| Sep 30, 2025 | 4.92 | 4.95 | 4.85 | 4.88 | 4.88 | -1.81% | 992,226 |
| Sep 29, 2025 | 5.06 | 5.08 | 4.96 | 4.97 | 4.97 | -2.74% | 633,938 |
| Sep 26, 2025 | 5.04 | 5.11 | 5.02 | 5.11 | 5.11 | 1.59% | 1,253,798 |
| Sep 25, 2025 | 5.02 | 5.04 | 4.99 | 5.03 | 5.03 | 0.20% | 576,771 |
| Sep 24, 2025 | 4.94 | 5.03 | 4.90 | 5.02 | 5.02 | 1.41% | 1,093,540 |
| Sep 23, 2025 | 4.88 | 4.98 | 4.87 | 4.95 | 4.95 | 1.64% | 842,040 |
| Sep 22, 2025 | 4.85 | 4.88 | 4.81 | 4.87 | 4.87 | 0.83% | 885,582 |
| Sep 19, 2025 | 4.90 | 4.91 | 4.83 | 4.83 | 4.83 | -1.43% | 1,110,920 |
| Sep 18, 2025 | 4.85 | 4.91 | 4.82 | 4.90 | 4.90 | 1.45% | 755,671 |
| Sep 17, 2025 | 4.84 | 4.85 | 4.80 | 4.83 | 4.83 | -0.62% | 480,077 |
| Sep 16, 2025 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | 0.41% | 700,721 |
| Sep 15, 2025 | 4.89 | 4.90 | 4.82 | 4.84 | 4.84 | -0.41% | 964,384 |
| Sep 12, 2025 | 4.87 | 4.93 | 4.85 | 4.86 | 4.86 | -1.02% | 1,011,160 |
| Sep 11, 2025 | 4.96 | 4.98 | 4.89 | 4.91 | 4.91 | 0.20% | 642,592 |
| Sep 10, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.90 | 0.20% | 603,338 |
| Sep 9, 2025 | 4.83 | 4.93 | 4.83 | 4.89 | 4.89 | 1.24% | 600,488 |
| Sep 8, 2025 | 4.88 | 4.89 | 4.78 | 4.83 | 4.83 | 0.63% | 688,243 |
| Sep 5, 2025 | 4.91 | 4.93 | 4.78 | 4.80 | 4.80 | -2.64% | 1,088,952 |
| Sep 4, 2025 | 4.91 | 4.94 | 4.89 | 4.93 | 4.93 | - | 538,006 |
| Sep 3, 2025 | 5.05 | 5.06 | 4.92 | 4.93 | 4.93 | -1.40% | 1,669,855 |
| Sep 2, 2025 | 5.01 | 5.03 | 4.96 | 5.00 | 5.00 | - | 990,189 |
| Sep 1, 2025 | 5.01 | 5.02 | 4.98 | 5.00 | 5.00 | - | 432,276 |