BP p.l.c. (FRA:BSU)
Germany · Delayed Price · Currency is EUR 39.70
0.00 (0.00%)
At close: Sep 15, 2026
FRA:BSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.15% | - |
| Aug 13, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.25 | -2.13% | - |
| Aug 12, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.04 | 1.35% | - |
| Aug 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.55 | 2.21% | - |
| Aug 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.76 | -1.36% | - |
| Aug 7, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.25 | 2.51% | - |
| Aug 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | -2.72% | - |
| Aug 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.35 | -4.17% | - |
| Aug 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.93 | 1.05% | - |
| Aug 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.54 | 0.26% | 8 |
| Jul 31, 2026 | 38.30 | 38.30 | 37.90 | 37.90 | 37.44 | 0.53% | 400 |
| Jul 30, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.24 | 1.07% | - |
| Jul 29, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 36.85 | 1.08% | - |
| Jul 28, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.45 | 0.54% | 165 |
| Jul 27, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.25 | -4.68% | - |
| Jul 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.03 | 1.32% | - |
| Jul 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.54 | 1.88% | - |
| Jul 22, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 36.85 | 1.36% | - |
| Jul 21, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.35 | 1.10% | 4 |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.96 | 1.96% | - |
| Jul 17, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.27 | -0.28% | - |
| Jul 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | -0.83% | - |
| Jul 15, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 35.66 | 0.28% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | 3.45% | - |
| Jul 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.38 | 2.65% | - |
| Jul 10, 2026 | 33.80 | 33.90 | 33.80 | 33.90 | 33.49 | -1.45% | 3 |
| Jul 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | 1.78% | - |
| Jul 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | 3.68% | - |
| Jul 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.20 | -0.31% | - |