BP p.l.c. (FRA:BSU)
Germany · Delayed Price · Currency is EUR 39.20
+0.60 (1.55%)
At close: Apr 23, 2026
FRA:BSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 39.50 | 39.90 | 39.30 | 39.60 | - | 2.59% | - |
| Apr 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Apr 21, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 0.26% | 505 |
| Apr 20, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -4.25% | 5,000 |
| Apr 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.83% | - |
| Apr 16, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.30% | - |
| Apr 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.27% | - |
| Apr 14, 2026 | 39.20 | 39.70 | 39.20 | 39.70 | 39.70 | -1.24% | 300 |
| Apr 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.55% | - |
| Apr 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.76% | - |
| Apr 9, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 7.63% | 600 |
| Apr 8, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -10.27% | 410 |
| Apr 7, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.74% | - |
| Apr 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 340 |
| Apr 1, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | -2.43% | 500 |
| Mar 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | 1,500 |
| Mar 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | 5 |
| Mar 27, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.52% | 1,025 |
| Mar 26, 2026 | 39.20 | 39.60 | 39.20 | 39.40 | 39.40 | 2.07% | 125 |
| Mar 25, 2026 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 3.76% | 750 |
| Mar 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Mar 23, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -2.07% | 1,670 |
| Mar 20, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -0.52% | 180 |
| Mar 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Mar 18, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Mar 17, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | 47 |
| Mar 16, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 3.85% | 15 |
| Mar 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Mar 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Mar 11, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 3.49% | 161 |
| Mar 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Mar 9, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 3.51% | 588 |
| Mar 6, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | 1.79% | 150 |
| Mar 5, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 1.20% | 100 |
| Mar 4, 2026 | 33.60 | 33.80 | 33.20 | 33.20 | 33.20 | -1.78% | 125 |
| Mar 3, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Mar 2, 2026 | 35.60 | 35.60 | 34.00 | 34.00 | 34.00 | 5.59% | 292 |
| Feb 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Feb 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Feb 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Feb 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Feb 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Feb 19, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 32.58 | 4.43% | 100 |
| Feb 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | -1.25% | - |
| Feb 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | 1.27% | - |
| Feb 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | 0.64% | - |
| Feb 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | -2.48% | - |
| Feb 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | 0.63% | - |
| Feb 11, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 31.59 | -0.62% | 53 |