BP p.l.c. (FRA:BPE5)
Germany · Delayed Price · Currency is EUR 4.811
-0.115 (-2.33%)
At close: Sep 5, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.84 | 4.88 | 4.79 | 4.80 | - | -0.23% | 8,682 |
| Sep 5, 2025 | 4.92 | 4.92 | 4.80 | 4.81 | - | -2.33% | 9,495 |
| Sep 4, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | - | 0.12% | 16,530 |
| Sep 3, 2025 | 5.04 | 5.06 | 4.92 | 4.92 | - | -1.66% | 30,981 |
| Sep 2, 2025 | 5.00 | 5.02 | 4.96 | 5.00 | - | -0.02% | 15,200 |
| Sep 1, 2025 | 5.01 | 5.02 | 4.99 | 5.00 | - | - | 23,426 |
| Aug 29, 2025 | 5.01 | 5.04 | 5.00 | 5.00 | - | -0.54% | 8,220 |
| Aug 28, 2025 | 4.98 | 5.03 | 4.94 | 5.03 | - | 0.26% | 27,005 |
| Aug 27, 2025 | 4.93 | 5.02 | 4.93 | 5.02 | - | 1.62% | 19,900 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.90 | 4.94 | - | -1.24% | 29,490 |
| Aug 25, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | - | 1.69% | 42,140 |
| Aug 22, 2025 | 4.87 | 4.92 | 4.87 | 4.92 | - | 1.01% | 4,830 |
| Aug 21, 2025 | 4.83 | 4.88 | 4.83 | 4.87 | - | 0.16% | 28,125 |
| Aug 20, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | - | 0.21% | 9,408 |
| Aug 19, 2025 | 4.86 | 4.88 | 4.84 | 4.85 | - | -0.12% | 24,000 |
| Aug 18, 2025 | 4.87 | 4.87 | 4.84 | 4.86 | - | -0.16% | 23,871 |
| Aug 15, 2025 | 4.86 | 4.87 | 4.83 | 4.86 | - | -0.23% | 22,200 |
| Aug 14, 2025 | 4.81 | 4.88 | 4.77 | 4.88 | - | 0.27% | 35,645 |
| Aug 13, 2025 | 4.89 | 4.89 | 4.83 | 4.86 | - | -0.57% | 25,755 |
| Aug 12, 2025 | 4.89 | 4.93 | 4.87 | 4.89 | - | -0.10% | 30,841 |
| Aug 11, 2025 | 4.87 | 4.90 | 4.87 | 4.90 | - | 0.12% | 6,684 |
| Aug 8, 2025 | 4.90 | 4.91 | 4.86 | 4.89 | - | -0.59% | 14,500 |
| Aug 7, 2025 | 4.92 | 4.93 | 4.89 | 4.92 | - | 1.36% | 24,920 |
| Aug 6, 2025 | 4.83 | 4.95 | 4.81 | 4.85 | - | 1.40% | 74,876 |
| Aug 5, 2025 | 4.71 | 4.82 | 4.71 | 4.79 | - | 1.72% | 70,334 |
| Aug 4, 2025 | 4.57 | 4.70 | 4.57 | 4.70 | - | 2.75% | 44,006 |
| Aug 1, 2025 | 4.66 | 4.69 | 4.58 | 4.58 | - | -2.74% | 14,597 |
| Jul 31, 2025 | 4.72 | 4.72 | 4.67 | 4.71 | - | 0.21% | 45,530 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.69 | 4.70 | - | -0.74% | 33,280 |
| Jul 29, 2025 | 4.66 | 4.73 | 4.66 | 4.73 | - | 1.61% | 15,651 |
| Jul 28, 2025 | 4.58 | 4.67 | 4.58 | 4.66 | - | 1.81% | 16,200 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.51 | 4.57 | - | -0.57% | 11,481 |
| Jul 24, 2025 | 4.65 | 4.66 | 4.58 | 4.60 | - | -1.69% | 9,500 |
| Jul 23, 2025 | 4.63 | 4.71 | 4.62 | 4.68 | - | 1.12% | 17,961 |
| Jul 22, 2025 | 4.59 | 4.65 | 4.59 | 4.63 | - | 0.37% | 5,050 |
| Jul 21, 2025 | 4.59 | 4.64 | 4.59 | 4.61 | - | 0.13% | 19,550 |
| Jul 18, 2025 | 4.61 | 4.68 | 4.60 | 4.60 | - | 0.15% | 37,246 |
| Jul 17, 2025 | 4.57 | 4.60 | 4.56 | 4.60 | - | 0.50% | 66,237 |
| Jul 16, 2025 | 4.57 | 4.63 | 4.57 | 4.57 | - | 0.07% | 87,664 |
| Jul 15, 2025 | 4.57 | 4.60 | 4.56 | 4.57 | - | -0.04% | 6,806 |
| Jul 14, 2025 | 4.60 | 4.65 | 4.57 | 4.57 | - | -1.59% | 36,211 |
| Jul 11, 2025 | 4.49 | 4.65 | 4.49 | 4.65 | - | 3.38% | 65,178 |
| Jul 10, 2025 | 4.48 | 4.52 | 4.44 | 4.50 | - | 0.25% | 14,921 |
| Jul 9, 2025 | 4.42 | 4.51 | 4.42 | 4.48 | - | 1.24% | 23,662 |
| Jul 8, 2025 | 4.32 | 4.45 | 4.31 | 4.43 | - | 2.43% | 15,872 |
| Jul 7, 2025 | 4.39 | 4.39 | 4.29 | 4.32 | - | -1.35% | 27,157 |
| Jul 4, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | - | -0.18% | 40,562 |
| Jul 3, 2025 | 4.42 | 4.43 | 4.39 | 4.39 | - | -0.72% | 11,277 |
| Jul 2, 2025 | 4.30 | 4.46 | 4.30 | 4.42 | - | 2.86% | 20,680 |
| Jul 1, 2025 | 4.25 | 4.32 | 4.25 | 4.30 | - | 0.75% | 9,472 |