BP p.l.c. (FRA:BPE5)
Germany flag Germany · Delayed Price · Currency is EUR
5.02
+0.11 (2.15%)
At close: Oct 23, 2025

BP p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254.784.924.784.924.922.99%7,365
Oct 21, 20254.764.784.764.784.780.51%23,659
Oct 20, 20254.704.784.704.754.750.23%22,026
Oct 17, 20254.704.744.604.744.74-0.29%20,045
Oct 16, 20254.814.814.754.754.75-0.59%34,332
Oct 15, 20254.764.804.764.784.781.04%18,592
Oct 14, 20254.854.854.734.734.73-2.69%27,054
Oct 13, 20254.864.894.864.864.861.21%29,950
Oct 10, 20254.954.964.784.814.81-3.53%83,239
Oct 9, 20254.965.014.964.984.980.04%58,966
Oct 8, 20255.005.024.984.984.980.55%9,505
Oct 7, 20254.975.014.954.954.950.02%27,125
Oct 6, 20254.905.004.894.954.951.41%18,306
Oct 3, 20254.874.884.874.884.880.51%232
Oct 2, 20254.934.934.864.864.86-0.84%16,195
Oct 1, 20254.884.954.884.904.90-0.12%20,811
Sep 30, 20254.984.984.854.914.91-1.13%5,265
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%148,193
Sep 24, 20254.915.024.905.015.011.89%148,542
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