BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 5.31
-0.03 (-0.47%)
Feb 2, 2026, 4:13 PM CET
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.29 | 5.36 | 5.26 | 5.35 | 5.35 | 0.19% | 1,066,857 |
| Jan 29, 2026 | 5.32 | 5.41 | 5.32 | 5.34 | 5.34 | 1.41% | 1,346,076 |
| Jan 28, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | 1.27% | 1,627,493 |
| Jan 27, 2026 | 5.14 | 5.21 | 5.12 | 5.20 | 5.20 | 1.29% | 1,068,287 |
| Jan 26, 2026 | 5.17 | 5.19 | 5.12 | 5.13 | 5.13 | 0.23% | 1,265,090 |
| Jan 23, 2026 | 5.06 | 5.17 | 5.05 | 5.12 | 5.12 | 2.15% | 2,198,694 |
| Jan 22, 2026 | 5.14 | 5.15 | 5.00 | 5.01 | 5.01 | -1.76% | 1,980,685 |
| Jan 21, 2026 | 5.04 | 5.13 | 5.03 | 5.10 | 5.10 | 1.61% | 1,649,642 |
| Jan 20, 2026 | 5.01 | 5.05 | 4.98 | 5.02 | 5.02 | -0.53% | 1,152,289 |
| Jan 19, 2026 | 5.03 | 5.07 | 5.02 | 5.05 | 5.05 | -0.59% | 465,634 |
| Jan 16, 2026 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | 0.43% | 1,195,926 |
| Jan 15, 2026 | 5.02 | 5.06 | 4.98 | 5.06 | 5.06 | -1.13% | 2,198,786 |
| Jan 14, 2026 | 5.01 | 5.12 | 4.96 | 5.12 | 5.12 | 1.39% | 2,434,266 |
| Jan 13, 2026 | 4.95 | 5.05 | 4.94 | 5.05 | 5.05 | 2.39% | 1,673,805 |
| Jan 12, 2026 | 4.92 | 4.95 | 4.87 | 4.93 | 4.93 | 0.20% | 577,874 |
| Jan 9, 2026 | 4.90 | 4.93 | 4.87 | 4.92 | 4.92 | 2.48% | 1,039,747 |
| Jan 8, 2026 | 4.79 | 4.82 | 4.78 | 4.80 | 4.80 | -0.60% | 990,357 |
| Jan 7, 2026 | 4.86 | 4.88 | 4.79 | 4.83 | 4.83 | -3.29% | 2,834,541 |
| Jan 6, 2026 | 5.10 | 5.14 | 4.99 | 4.99 | 4.99 | -0.40% | 2,012,740 |
| Jan 5, 2026 | 5.04 | 5.09 | 4.95 | 5.01 | 5.01 | -0.28% | 1,389,590 |
| Jan 2, 2026 | 4.99 | 5.06 | 4.98 | 5.03 | 5.03 | 2.28% | 1,066,277 |
| Dec 30, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | 0.29% | 310,185 |
| Dec 29, 2025 | 4.87 | 4.91 | 4.85 | 4.90 | 4.90 | 0.22% | 1,285,726 |
| Dec 23, 2025 | 4.87 | 4.91 | 4.87 | 4.89 | 4.89 | 0.08% | 835,531 |
| Dec 22, 2025 | 4.86 | 4.90 | 4.85 | 4.89 | 4.89 | 0.76% | 1,226,183 |
| Dec 19, 2025 | 4.79 | 4.85 | 4.78 | 4.85 | 4.85 | 0.81% | 1,202,616 |
| Dec 18, 2025 | 4.88 | 4.89 | 4.79 | 4.81 | 4.81 | -1.09% | 1,728,840 |
| Dec 17, 2025 | 4.91 | 4.95 | 4.86 | 4.86 | 4.86 | 0.60% | 1,116,320 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.78 | 4.83 | 4.83 | -3.13% | 1,794,481 |
| Dec 15, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | -0.34% | 713,005 |
| Dec 12, 2025 | 5.06 | 5.07 | 4.98 | 5.01 | 5.01 | -1.05% | 1,222,196 |
| Dec 11, 2025 | 5.09 | 5.11 | 5.05 | 5.06 | 5.06 | -0.49% | 502,046 |
| Dec 10, 2025 | 5.11 | 5.12 | 5.07 | 5.08 | 5.08 | -0.68% | 691,775 |
| Dec 9, 2025 | 5.17 | 5.18 | 5.11 | 5.12 | 5.12 | -0.89% | 732,527 |
| Dec 8, 2025 | 5.17 | 5.21 | 5.12 | 5.17 | 5.17 | -0.67% | 1,990,233 |
| Dec 5, 2025 | 5.22 | 5.24 | 5.17 | 5.20 | 5.20 | -2.40% | 1,900,963 |
| Dec 4, 2025 | 5.32 | 5.34 | 5.26 | 5.33 | 5.33 | 0.43% | 719,035 |
| Dec 3, 2025 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 1.96% | 907,189 |
| Dec 2, 2025 | 5.23 | 5.25 | 5.19 | 5.20 | 5.20 | -0.23% | 599,658 |
| Dec 1, 2025 | 5.18 | 5.25 | 5.18 | 5.22 | 5.22 | 0.42% | 939,794 |
| Nov 28, 2025 | 5.14 | 5.20 | 5.14 | 5.19 | 5.19 | 1.47% | 645,419 |
| Nov 27, 2025 | 5.15 | 5.16 | 5.10 | 5.12 | 5.12 | -0.97% | 381,039 |
| Nov 26, 2025 | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | 0.76% | 687,543 |
| Nov 25, 2025 | 5.19 | 5.20 | 5.12 | 5.13 | 5.13 | -0.74% | 397,707 |
| Nov 24, 2025 | 5.16 | 5.17 | 5.11 | 5.17 | 5.17 | 0.02% | 629,129 |
| Nov 21, 2025 | 5.13 | 5.17 | 5.09 | 5.17 | 5.17 | -0.81% | 1,124,519 |
| Nov 20, 2025 | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | 0.79% | 810,983 |
| Nov 19, 2025 | 5.25 | 5.26 | 5.13 | 5.17 | 5.17 | -0.63% | 928,995 |
| Nov 18, 2025 | 5.21 | 5.23 | 5.16 | 5.20 | 5.20 | -1.31% | 1,275,793 |
| Nov 17, 2025 | 5.23 | 5.29 | 5.22 | 5.27 | 5.27 | 0.94% | 661,193 |