BP p.l.c. (FRA:BPE5)
Germany flag Germany · Delayed Price · Currency is EUR
4.976
+0.014 (0.29%)
Last updated: Sep 30, 2025, 8:41 AM CET

BP p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.095.094.964.964.96-2.73%8,211
Sep 26, 20255.015.105.015.105.101.65%37,258
Sep 25, 20255.005.035.005.025.020.18%23,521
Sep 24, 20254.915.024.905.015.011.89%13,087
Sep 23, 20254.874.974.874.924.921.13%38,276
Sep 22, 20254.864.884.824.864.860.68%6,955
Sep 19, 20254.884.904.834.834.83-1.31%19,750
Sep 18, 20254.814.914.814.894.891.26%18,548
Sep 17, 20254.834.854.814.834.83-0.10%15,707
Sep 16, 20254.834.854.814.844.84-0.68%9,597
Sep 15, 20254.844.874.844.874.870.66%5,175
Sep 12, 20254.884.914.844.844.84-1.71%17,355
Sep 11, 20254.924.974.924.924.92-0.55%7,557
Sep 10, 20254.894.954.874.954.951.33%5,129
Sep 9, 20254.824.934.824.884.881.71%45,736
Sep 8, 20254.844.884.794.804.80-0.23%11,235
Sep 5, 20254.924.924.804.814.81-2.33%9,495
Sep 4, 20254.904.944.904.934.930.12%16,530
Sep 3, 20255.045.064.924.924.92-1.66%30,981
Sep 2, 20255.005.024.965.005.00-0.02%15,200
Sep 1, 20255.015.024.995.005.00-23,426
Aug 29, 20255.015.045.005.005.00-0.54%8,220
Aug 28, 20254.985.034.945.035.030.26%27,005
Aug 27, 20254.935.024.935.025.021.62%19,900
Aug 26, 20254.984.984.904.944.94-1.24%29,490
Aug 25, 20254.925.004.905.005.001.69%42,140
Aug 22, 20254.874.924.874.924.921.01%4,830
Aug 21, 20254.834.884.834.874.870.16%28,125
Aug 20, 20254.864.864.824.864.860.21%9,408
Aug 19, 20254.864.884.844.854.85-0.12%24,000
Aug 18, 20254.874.874.844.864.86-0.16%23,871
Aug 15, 20254.864.874.834.864.86-0.23%22,200
Aug 14, 20254.814.884.774.884.880.27%35,645
Aug 13, 20254.894.894.834.864.79-0.57%25,755
Aug 12, 20254.894.934.874.894.82-0.10%30,841
Aug 11, 20254.874.904.874.904.820.12%6,684
Aug 8, 20254.904.914.864.894.82-0.59%14,500
Aug 7, 20254.924.934.894.924.851.36%24,920
Aug 6, 20254.834.954.814.854.781.40%74,876
Aug 5, 20254.714.824.714.794.711.72%70,334
Aug 4, 20254.574.704.574.704.632.75%44,006
Aug 1, 20254.664.694.584.584.51-2.74%14,597
Jul 31, 20254.724.724.674.714.640.21%45,530
Jul 30, 20254.734.734.694.704.63-0.74%33,280
Jul 29, 20254.664.734.664.734.661.61%15,651
Jul 28, 20254.584.674.584.664.591.81%16,200
Jul 25, 20254.594.594.514.574.51-0.57%11,481
Jul 24, 20254.654.664.584.604.53-1.69%9,500
Jul 23, 20254.634.714.624.684.611.12%17,961
Jul 22, 20254.594.654.594.634.560.37%5,050