BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 4.831
-0.150 (-3.00%)
Oct 10, 2025, 5:35 PM CET
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.93 | 4.97 | 4.83 | 4.83 | 4.83 | -3.01% | 1,518,627 |
| 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 |
| Aug 29, 2025 | 5.03 | 5.06 | 4.99 | 5.00 | 5.00 | 0.60% | 1,545,295 |
| Aug 28, 2025 | 4.98 | 5.00 | 4.94 | 4.97 | 4.97 | -0.20% | 839,534 |
| Aug 27, 2025 | 4.96 | 5.02 | 4.95 | 4.98 | 4.98 | 1.43% | 1,958,931 |
| Aug 26, 2025 | 4.95 | 4.97 | 4.90 | 4.91 | 4.91 | -1.01% | 1,129,623 |
| Aug 25, 2025 | 4.91 | 4.96 | 4.89 | 4.96 | 4.96 | 1.43% | 1,018,115 |
| Aug 22, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 0.82% | 873,123 |
| Aug 21, 2025 | 4.86 | 4.88 | 4.83 | 4.85 | 4.85 | 0.21% | 387,178 |
| Aug 20, 2025 | 4.86 | 4.87 | 4.81 | 4.84 | 4.84 | -0.62% | 1,023,827 |
| Aug 19, 2025 | 4.84 | 4.89 | 4.83 | 4.87 | 4.87 | 0.21% | 825,096 |
| Aug 18, 2025 | 4.88 | 4.88 | 4.82 | 4.86 | 4.86 | -0.61% | 604,262 |
| Aug 15, 2025 | 4.87 | 4.90 | 4.83 | 4.89 | 4.89 | 1.45% | 1,343,725 |
| Aug 14, 2025 | 4.81 | 4.83 | 4.76 | 4.82 | 4.82 | -0.62% | 845,933 |
| Aug 13, 2025 | 4.87 | 4.87 | 4.82 | 4.85 | 4.78 | -1.02% | 905,041 |
| Aug 12, 2025 | 4.91 | 4.93 | 4.86 | 4.90 | 4.83 | 0.20% | 585,505 |
| Aug 11, 2025 | 4.88 | 4.92 | 4.85 | 4.89 | 4.82 | 0.20% | 572,433 |
| Aug 8, 2025 | 4.87 | 4.91 | 4.85 | 4.88 | 4.81 | -0.61% | 613,779 |
| Aug 7, 2025 | 4.89 | 4.95 | 4.88 | 4.91 | 4.84 | -0.61% | 914,510 |
| Aug 6, 2025 | 4.85 | 4.97 | 4.82 | 4.94 | 4.87 | 2.92% | 1,775,617 |
| Aug 5, 2025 | 4.77 | 4.82 | 4.69 | 4.80 | 4.73 | 2.78% | 2,043,254 |
| Aug 4, 2025 | 4.61 | 4.68 | 4.60 | 4.67 | 4.60 | 1.97% | 1,250,826 |