BP p.l.c. (FRA:BSU)
Germany · Delayed Price · Currency is EUR 29.60
+1.20 (4.23%)
Oct 23, 2025, 4:00 PM EDT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | 200 |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 200 |
| Oct 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | 200 |
| Oct 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 200 |
| Oct 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | 200 |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 200 |
| Oct 15, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -0.69% | 200 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 340 |
| Oct 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | 340 |
| Oct 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1,121 |
| Oct 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 1,121 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 1,121 |
| Oct 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Sep 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 19, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 1.39% | 1,121 |
| Sep 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Sep 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 856 |
| Sep 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | 856 |
| Sep 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 856 |
| Sep 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 856 |
| Sep 8, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -0.68% | 856 |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 182 |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | 182 |
| Sep 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 182 |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 182 |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 182 |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 182 |
| Aug 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 182 |
| Aug 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 182 |
| Aug 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 182 |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 182 |
| Aug 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | 182 |
| Aug 21, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 182 |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,100 |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Aug 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |