BP p.l.c. (FRA:BSU)
Germany · Delayed Price · Currency is EUR 45.40
+1.00 (2.25%)
At close: Oct 23, 2026
FRA:BSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.30 | 45.40 | 44.30 | 45.40 | 45.40 | 2.25% | 500 |
| Oct 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.14% | - |
| Oct 21, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.23% | - |
| Oct 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 19, 2026 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 4.02% | 150 |
| Oct 16, 2026 | 42.80 | 43.20 | 42.30 | 42.30 | 42.30 | -1.86% | 250 |
| Oct 15, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.70% | - |
| Oct 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Oct 13, 2026 | 41.30 | 43.00 | 41.30 | 43.00 | 43.00 | 2.38% | 650 |
| Oct 12, 2026 | 40.30 | 42.00 | 40.30 | 42.00 | 42.00 | 3.45% | 250 |
| Oct 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.27% | - |
| Oct 8, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.25% | - |
| Oct 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.76% | - |
| Oct 6, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | - |
| Oct 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% | - |
| Oct 2, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 4.27% | - |
| Oct 1, 2026 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | 1.35% | 150 |
| Sep 30, 2026 | 38.20 | 38.20 | 37.00 | 37.00 | 37.00 | -4.39% | 100 |
| Sep 29, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | - |
| Sep 28, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.04% | - |
| Sep 25, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.78% | - |
| Sep 24, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Sep 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Sep 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Sep 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.29% | - |
| Sep 18, 2026 | 39.10 | 39.10 | 38.70 | 38.70 | 38.70 | -2.03% | 300 |
| Sep 17, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.50% | - |
| Sep 16, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.01% | - |
| Sep 15, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| Sep 14, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1.02% | - |
| Sep 11, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.08% | - |
| Sep 10, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.05% | - |
| Sep 9, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.78% | - |
| Sep 8, 2026 | 37.90 | 38.40 | 37.90 | 38.40 | 38.40 | 1.05% | 150 |
| Sep 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.88% | - |
| Sep 4, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.53% | - |
| Sep 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.32% | - |
| Sep 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.40% | - |
| Sep 1, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 31, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.39% | - |
| Aug 28, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.37% | - |
| Aug 27, 2026 | 36.10 | 36.40 | 36.10 | 36.40 | 36.40 | - | 6 |
| Aug 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.41% | - |
| Aug 25, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -1.58% | - |
| Aug 24, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.30% | - |
| Aug 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.50% | - |
| Aug 20, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.27% | - |
| Aug 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.36% | - |
| Aug 18, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.38% | - |
| Aug 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |