BP p.l.c. (FRA:BPE5)
Germany · Delayed Price · Currency is EUR 5.35
+0.04 (0.83%)
At close: Jan 30, 2026
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.24 | 5.36 | 5.24 | 5.35 | 5.35 | 0.83% | 46,781 |
| Jan 29, 2026 | 5.28 | 5.41 | 5.28 | 5.30 | 5.30 | 0.72% | 47,783 |
| Jan 28, 2026 | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | 1.37% | 78,991 |
| Jan 27, 2026 | 5.14 | 5.20 | 5.12 | 5.19 | 5.19 | 1.23% | 46,727 |
| Jan 26, 2026 | 5.15 | 5.18 | 5.13 | 5.13 | 5.13 | -0.12% | 25,018 |
| Jan 23, 2026 | 5.03 | 5.18 | 5.03 | 5.14 | 5.14 | 2.13% | 35,110 |
| Jan 22, 2026 | 5.11 | 5.12 | 5.00 | 5.03 | 5.03 | -1.57% | 35,350 |
| Jan 21, 2026 | 4.99 | 5.11 | 4.99 | 5.11 | 5.11 | 2.40% | 10,544 |
| Jan 20, 2026 | 5.04 | 5.04 | 4.98 | 4.99 | 4.99 | -1.23% | 14,720 |
| Jan 19, 2026 | 5.03 | 5.06 | 5.03 | 5.05 | 5.05 | -0.59% | 32,133 |
| Jan 16, 2026 | 5.05 | 5.11 | 5.03 | 5.08 | 5.08 | 0.63% | 48,694 |
| Jan 15, 2026 | 5.08 | 5.08 | 4.99 | 5.05 | 5.05 | -1.85% | 31,742 |
| Jan 14, 2026 | 5.02 | 5.17 | 4.97 | 5.15 | 5.15 | 1.88% | 32,446 |
| Jan 13, 2026 | 4.95 | 5.06 | 4.94 | 5.05 | 5.05 | 2.52% | 44,908 |
| Jan 12, 2026 | 4.95 | 4.95 | 4.89 | 4.93 | 4.93 | -0.02% | 18,085 |
| Jan 9, 2026 | 4.88 | 4.93 | 4.87 | 4.93 | 4.93 | 1.21% | 6,600 |
| Jan 8, 2026 | 4.89 | 4.89 | 4.78 | 4.87 | 4.87 | 0.16% | 16,690 |
| Jan 7, 2026 | 4.93 | 4.93 | 4.80 | 4.86 | 4.86 | -1.96% | 56,440 |
| Jan 6, 2026 | 5.12 | 5.13 | 4.96 | 4.96 | 4.96 | -2.80% | 20,250 |
| Jan 5, 2026 | 5.09 | 5.14 | 4.96 | 5.10 | 5.10 | 0.41% | 32,266 |
| Jan 2, 2026 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | 3.40% | 128,750 |
| Dec 30, 2025 | 4.88 | 4.92 | 4.88 | 4.91 | 4.91 | 0.70% | 7,305 |
| Dec 29, 2025 | 4.89 | 4.91 | 4.86 | 4.88 | 4.88 | -0.06% | 25,293 |
| Dec 23, 2025 | 4.86 | 4.89 | 4.86 | 4.88 | 4.88 | 0.23% | 9,751 |
| Dec 22, 2025 | 4.86 | 4.90 | 4.85 | 4.87 | 4.87 | 0.45% | 29,652 |
| Dec 19, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 1.64% | 8,020 |
| Dec 18, 2025 | 4.93 | 4.93 | 4.77 | 4.77 | 4.77 | -2.87% | 60,825 |
| Dec 17, 2025 | 4.88 | 4.94 | 4.87 | 4.91 | 4.91 | 1.57% | 17,441 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.79 | 4.84 | 4.83 | -3.13% | 73,680 |
| Dec 15, 2025 | 5.01 | 5.05 | 4.99 | 4.99 | 4.99 | -0.93% | 5,315 |
| Dec 12, 2025 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.59% | 78,380 |
| Dec 11, 2025 | 5.05 | 5.10 | 5.05 | 5.07 | 5.07 | -0.22% | 27,527 |
| Dec 10, 2025 | 5.11 | 5.12 | 5.08 | 5.08 | 5.08 | -1.01% | 30,402 |
| Dec 9, 2025 | 5.12 | 5.17 | 5.11 | 5.13 | 5.13 | -0.29% | 21,394 |
| Dec 8, 2025 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -1.53% | 2,922 |
| Dec 5, 2025 | 5.27 | 5.27 | 5.18 | 5.23 | 5.23 | -1.77% | 21,700 |
| Dec 4, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | 0.38% | 18,672 |
| Dec 3, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 1.92% | 22,980 |
| Dec 2, 2025 | 5.22 | 5.25 | 5.19 | 5.20 | 5.20 | -0.44% | 12,002 |
| Dec 1, 2025 | 5.19 | 5.24 | 5.19 | 5.22 | 5.22 | 0.52% | 26,675 |
| Nov 28, 2025 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | 1.68% | 18,222 |
| Nov 27, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.60% | 22,058 |
| Nov 26, 2025 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | 0.29% | 21,510 |
| Nov 25, 2025 | 5.15 | 5.19 | 5.13 | 5.13 | 5.13 | -1.12% | 7,030 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.12 | 5.18 | 5.18 | 0.52% | 13,882 |
| Nov 21, 2025 | 5.13 | 5.16 | 5.09 | 5.16 | 5.16 | -1.79% | 12,144 |
| Nov 20, 2025 | 5.20 | 5.25 | 5.19 | 5.25 | 5.25 | 1.14% | 1,587 |
| Nov 19, 2025 | 5.24 | 5.24 | 5.15 | 5.19 | 5.19 | -0.06% | 23,299 |
| Nov 18, 2025 | 5.19 | 5.20 | 5.09 | 5.20 | 5.20 | 0.10% | 16,230 |
| Nov 17, 2025 | 5.25 | 5.29 | 5.18 | 5.19 | 5.19 | -0.57% | 15,545 |