BP p.l.c. (FRA:BSU)
Germany · Delayed Price · Currency is EUR 27.80
-0.20 (-0.71%)
Last updated: Jul 31, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -1.44% | - |
| Jul 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -0.71% | - |
| Jul 30, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | - | -1.41% | - |
| Jul 29, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | - | 1.43% | - |
| Jul 28, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | - | 2.94% | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | - | -0.73% | - |
| Jul 24, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | - | -1.44% | - |
| Jul 23, 2025 | 27.60 | 28.00 | 27.60 | 27.80 | - | 0.72% | - |
| Jul 22, 2025 | 27.40 | 27.80 | 27.40 | 27.60 | - | 0.73% | - |
| Jul 21, 2025 | 27.40 | 27.60 | 27.40 | 27.40 | - | - | 50 |
| Jul 18, 2025 | 27.60 | 27.80 | 27.40 | 27.40 | - | - | - |
| Jul 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | - | - |
| Jul 16, 2025 | 27.40 | 27.60 | 27.40 | 27.40 | - | - | - |
| Jul 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | - | - |
| Jul 14, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | - | - | - |
| Jul 11, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | - | 3.79% | - |
| Jul 10, 2025 | 26.60 | 27.00 | 26.40 | 26.40 | - | -0.75% | 30 |
| Jul 9, 2025 | 26.60 | 26.80 | 26.60 | 26.60 | - | - | - |
| Jul 8, 2025 | 25.60 | 26.60 | 25.60 | 26.60 | - | 3.91% | - |
| Jul 7, 2025 | 25.80 | 25.80 | 25.40 | 25.60 | - | -2.29% | - |
| Jul 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.76% | - |
| Jul 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1.54% | - |
| Jul 2, 2025 | 25.80 | 26.20 | 25.80 | 26.00 | - | 1.56% | - |
| Jul 1, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | - | 0.79% | - |
| Jun 30, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | - | -1.55% | - |
| Jun 27, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | - | - | - |
| Jun 26, 2025 | 25.80 | 25.80 | 25.40 | 25.80 | - | - | - |
| Jun 25, 2025 | 25.60 | 27.20 | 25.40 | 25.80 | - | 0.78% | - |
| Jun 24, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | - | -2.29% | - |
| Jun 23, 2025 | 27.20 | 27.20 | 26.20 | 26.20 | - | -2.96% | - |
| Jun 20, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | - | 1.50% | - |
| Jun 19, 2025 | 27.20 | 27.40 | 26.60 | 26.60 | - | -1.48% | - |
| Jun 18, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | - | - | - |
| Jun 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 0.75% | - |
| Jun 16, 2025 | 27.80 | 27.80 | 26.80 | 26.80 | - | -2.19% | - |
| Jun 13, 2025 | 27.40 | 27.60 | 27.20 | 27.40 | - | 3.01% | - |
| Jun 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Jun 11, 2025 | 26.40 | 26.60 | 26.20 | 26.60 | - | 1.53% | - |
| Jun 10, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | - | 2.34% | - |
| Jun 9, 2025 | 25.40 | 25.80 | 25.40 | 25.60 | - | 0.79% | - |
| Jun 6, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | - | 0.79% | - |
| Jun 5, 2025 | 25.20 | 25.60 | 25.20 | 25.20 | - | -3.08% | - |
| Jun 4, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | - | 1.56% | 240 |
| Jun 3, 2025 | 25.80 | 25.80 | 25.40 | 25.60 | - | -0.78% | - |
| Jun 2, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | - | 0.78% | - |
| May 30, 2025 | 25.60 | 25.60 | 25.40 | 25.60 | - | -0.78% | - |
| May 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.78% | - |
| May 28, 2025 | 25.60 | 25.60 | 25.40 | 25.60 | - | - | - |
| May 27, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | - | 0.79% | - |
| May 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | - | - |