BP p.l.c. (ETR:BPE5)
Germany · Delayed Price · Currency is EUR 4.828
-0.071 (-1.45%)
Sep 19, 2025, 5:35 PM CET
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 4.67 | 4.70 | 4.56 | 4.58 | 4.51 | -2.14% | 838,063 |
| Jul 31, 2025 | 4.70 | 4.73 | 4.65 | 4.68 | 4.61 | -0.21% | 746,738 |
| Jul 30, 2025 | 4.73 | 4.74 | 4.68 | 4.69 | 4.62 | - | 939,924 |
| Jul 29, 2025 | 4.70 | 4.74 | 4.67 | 4.69 | 4.62 | - | 984,665 |
| Jul 28, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | 4.62 | 3.08% | 1,161,257 |
| Jul 25, 2025 | 4.58 | 4.59 | 4.51 | 4.55 | 4.49 | -0.66% | 1,319,978 |
| Jul 24, 2025 | 4.65 | 4.66 | 4.58 | 4.58 | 4.51 | -2.14% | 1,143,759 |
| Jul 23, 2025 | 4.68 | 4.71 | 4.67 | 4.68 | 4.61 | 1.08% | 913,628 |
| Jul 22, 2025 | 4.61 | 4.66 | 4.61 | 4.63 | 4.56 | 0.22% | 552,168 |
| Jul 21, 2025 | 4.62 | 4.65 | 4.59 | 4.62 | 4.55 | 0.22% | 622,983 |
| Jul 18, 2025 | 4.65 | 4.68 | 4.61 | 4.61 | 4.54 | 0.44% | 2,417,273 |
| Jul 17, 2025 | 4.59 | 4.61 | 4.55 | 4.59 | 4.53 | 0.66% | 671,115 |
| Jul 16, 2025 | 4.58 | 4.63 | 4.55 | 4.56 | 4.49 | -0.44% | 1,243,185 |
| Jul 15, 2025 | 4.57 | 4.60 | 4.56 | 4.58 | 4.52 | 0.22% | 385,588 |
| Jul 14, 2025 | 4.62 | 4.65 | 4.56 | 4.57 | 4.50 | -1.51% | 1,362,269 |