BP p.l.c. (FRA:BSU)
Germany · Delayed Price · Currency is EUR 29.20
+0.40 (1.39%)
Last updated: Sep 9, 2025, 9:31 PM CET
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.00 | 29.40 | 29.00 | 29.20 | - | 1.39% | - |
| Sep 8, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | - | - | - |
| Sep 5, 2025 | 29.20 | 29.40 | 28.80 | 28.80 | - | -2.04% | - |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | - | - |
| Sep 3, 2025 | 30.20 | 30.20 | 29.40 | 29.40 | - | -2.00% | - |
| Sep 2, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | - | 1.35% | - |
| Sep 1, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | - | -1.33% | - |
| Aug 29, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | - | 1.35% | - |
| Aug 28, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | - | -1.33% | - |
| Aug 27, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | - | 1.35% | - |
| Aug 26, 2025 | 30.00 | 30.00 | 29.40 | 29.60 | - | -1.33% | - |
| Aug 25, 2025 | 29.60 | 30.00 | 29.40 | 30.00 | - | 2.04% | - |
| Aug 22, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | - | 1.38% | - |
| Aug 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Aug 18, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | - | -0.68% | - |
| Aug 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Aug 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.69% | - |
| Aug 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | - |
| Aug 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -0.68% | - |
| Aug 11, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | - | 0.68% | 63 |
| Aug 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -0.68% | - |
| Aug 7, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | - | 1.38% | 66 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.69% | - |
| Aug 5, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | - | 2.86% | - |
| Aug 4, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | - | 2.19% | - |
| Aug 1, 2025 | 28.00 | 28.00 | 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% | - |