BP p.l.c. (ETR:BPE5)
Germany
· Delayed Price · Currency is EUR 5.76
+0.10 (1.80%)
At close: Mar 6, 2026
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.66 | 5.79 | 5.65 | 5.76 | 5.76 | 1.80% | 2,589,032 |
| Mar 5, 2026 | 5.61 | 5.68 | 5.51 | 5.66 | 5.66 | 2.43% | 1,761,646 |
| Mar 4, 2026 | 5.59 | 5.64 | 5.50 | 5.52 | 5.52 | -2.46% | 1,846,459 |
| Mar 3, 2026 | 5.67 | 5.69 | 5.57 | 5.66 | 5.66 | 1.16% | 2,161,658 |
| Mar 2, 2026 | 5.76 | 5.78 | 5.53 | 5.60 | 5.60 | 2.81% | 3,288,523 |
| Feb 27, 2026 | 5.39 | 5.50 | 5.38 | 5.44 | 5.44 | 0.20% | 775,878 |
| Feb 26, 2026 | 5.36 | 5.44 | 5.27 | 5.43 | 5.43 | 0.85% | 1,154,713 |
| Feb 25, 2026 | 5.40 | 5.44 | 5.35 | 5.39 | 5.39 | -0.41% | 990,306 |
| Feb 24, 2026 | 5.45 | 5.46 | 5.39 | 5.41 | 5.41 | -0.26% | 673,555 |
| Feb 23, 2026 | 5.37 | 5.48 | 5.35 | 5.42 | 5.42 | 1.19% | 903,810 |
| Feb 20, 2026 | 5.46 | 5.47 | 5.35 | 5.36 | 5.36 | -2.30% | 1,023,762 |
| Feb 19, 2026 | 5.39 | 5.53 | 5.36 | 5.48 | 5.48 | 1.95% | 1,841,957 |
| Feb 18, 2026 | 5.31 | 5.41 | 5.30 | 5.38 | 5.31 | 1.99% | 786,052 |
| Feb 17, 2026 | 5.33 | 5.43 | 5.23 | 5.27 | 5.20 | -1.79% | 1,382,562 |
| Feb 16, 2026 | 5.31 | 5.37 | 5.27 | 5.37 | 5.30 | 1.80% | 791,477 |
| Feb 13, 2026 | 5.23 | 5.29 | 5.20 | 5.28 | 5.21 | 0.42% | 921,410 |
| Feb 12, 2026 | 5.38 | 5.42 | 5.24 | 5.25 | 5.18 | -3.31% | 1,233,041 |
| Feb 11, 2026 | 5.21 | 5.44 | 5.20 | 5.43 | 5.36 | 5.29% | 2,702,090 |
| Feb 10, 2026 | 5.32 | 5.34 | 5.07 | 5.16 | 5.09 | -5.91% | 5,323,959 |
| Feb 9, 2026 | 5.45 | 5.49 | 5.42 | 5.48 | 5.41 | -0.44% | 375,376 |
| Feb 6, 2026 | 5.44 | 5.53 | 5.39 | 5.51 | 5.44 | 2.00% | 1,185,012 |
| Feb 5, 2026 | 5.51 | 5.54 | 5.37 | 5.40 | 5.33 | -2.40% | 1,011,321 |
| Feb 4, 2026 | 5.51 | 5.58 | 5.49 | 5.53 | 5.46 | 2.27% | 3,239,523 |
| Feb 3, 2026 | 5.36 | 5.41 | 5.28 | 5.41 | 5.34 | 1.35% | 1,155,490 |
| Feb 2, 2026 | 5.23 | 5.35 | 5.20 | 5.34 | 5.27 | -0.22% | 1,670,951 |
| Jan 30, 2026 | 5.29 | 5.36 | 5.26 | 5.35 | 5.28 | 0.19% | 1,066,857 |
| Jan 29, 2026 | 5.32 | 5.41 | 5.32 | 5.34 | 5.27 | 1.41% | 1,346,076 |
| Jan 28, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 5.20 | 1.27% | 1,627,493 |
| Jan 27, 2026 | 5.14 | 5.21 | 5.12 | 5.20 | 5.13 | 1.29% | 1,068,287 |
| Jan 26, 2026 | 5.17 | 5.19 | 5.12 | 5.13 | 5.07 | 0.23% | 1,265,090 |
| Jan 23, 2026 | 5.06 | 5.17 | 5.05 | 5.12 | 5.05 | 2.15% | 2,198,694 |
| Jan 22, 2026 | 5.14 | 5.15 | 5.00 | 5.01 | 4.95 | -1.76% | 1,980,685 |
| Jan 21, 2026 | 5.04 | 5.13 | 5.03 | 5.10 | 5.04 | 1.61% | 1,649,642 |
| Jan 20, 2026 | 5.01 | 5.05 | 4.98 | 5.02 | 4.96 | -0.53% | 1,152,289 |
| Jan 19, 2026 | 5.03 | 5.07 | 5.02 | 5.05 | 4.98 | -0.59% | 465,634 |
| Jan 16, 2026 | 5.04 | 5.11 | 5.01 | 5.08 | 5.01 | 0.43% | 1,195,926 |
| Jan 15, 2026 | 5.02 | 5.06 | 4.98 | 5.06 | 4.99 | -1.13% | 2,198,786 |
| Jan 14, 2026 | 5.01 | 5.12 | 4.96 | 5.12 | 5.05 | 1.39% | 2,434,266 |
| Jan 13, 2026 | 4.95 | 5.05 | 4.94 | 5.05 | 4.98 | 2.39% | 1,673,805 |
| Jan 12, 2026 | 4.92 | 4.95 | 4.87 | 4.93 | 4.86 | 0.20% | 577,874 |
| Jan 9, 2026 | 4.90 | 4.93 | 4.87 | 4.92 | 4.85 | 2.48% | 1,039,747 |
| Jan 8, 2026 | 4.79 | 4.82 | 4.78 | 4.80 | 4.74 | -0.60% | 990,357 |
| Jan 7, 2026 | 4.86 | 4.88 | 4.79 | 4.83 | 4.76 | -3.29% | 2,834,541 |
| Jan 6, 2026 | 5.10 | 5.14 | 4.99 | 4.99 | 4.93 | -0.40% | 2,012,740 |
| Jan 5, 2026 | 5.04 | 5.09 | 4.95 | 5.01 | 4.95 | -0.28% | 1,389,590 |
| Jan 2, 2026 | 4.99 | 5.06 | 4.98 | 5.03 | 4.96 | 2.28% | 1,066,277 |
| Dec 30, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.85 | 0.29% | 310,185 |
| Dec 29, 2025 | 4.87 | 4.91 | 4.85 | 4.90 | 4.84 | 0.22% | 1,285,726 |
| Dec 23, 2025 | 4.87 | 4.91 | 4.87 | 4.89 | 4.82 | 0.08% | 835,531 |
| Dec 22, 2025 | 4.86 | 4.90 | 4.85 | 4.89 | 4.82 | 0.76% | 1,226,183 |
| Dec 19, 2025 | 4.79 | 4.85 | 4.78 | 4.85 | 4.78 | 0.81% | 1,202,616 |
| Dec 18, 2025 | 4.88 | 4.89 | 4.79 | 4.81 | 4.75 | -1.09% | 1,728,840 |
| Dec 17, 2025 | 4.91 | 4.95 | 4.86 | 4.86 | 4.80 | 0.60% | 1,116,320 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.78 | 4.83 | 4.77 | -3.13% | 1,794,481 |
| Dec 15, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.92 | -0.34% | 713,005 |
| Dec 12, 2025 | 5.06 | 5.07 | 4.98 | 5.01 | 4.94 | -1.05% | 1,222,196 |
| Dec 11, 2025 | 5.09 | 5.11 | 5.05 | 5.06 | 4.99 | -0.49% | 502,046 |
| Dec 10, 2025 | 5.11 | 5.12 | 5.07 | 5.08 | 5.02 | -0.68% | 691,775 |
| Dec 9, 2025 | 5.17 | 5.18 | 5.11 | 5.12 | 5.05 | -0.89% | 732,527 |
| Dec 8, 2025 | 5.17 | 5.21 | 5.12 | 5.17 | 5.10 | -0.67% | 1,990,233 |
| Dec 5, 2025 | 5.22 | 5.24 | 5.17 | 5.20 | 5.13 | -2.40% | 1,900,963 |
| Dec 4, 2025 | 5.32 | 5.34 | 5.26 | 5.33 | 5.26 | 0.43% | 719,035 |
| Dec 3, 2025 | 5.21 | 5.31 | 5.21 | 5.31 | 5.24 | 1.96% | 907,189 |
| Dec 2, 2025 | 5.23 | 5.25 | 5.19 | 5.20 | 5.13 | -0.23% | 599,658 |
| Dec 1, 2025 | 5.18 | 5.25 | 5.18 | 5.22 | 5.15 | 0.42% | 939,794 |
| Nov 28, 2025 | 5.14 | 5.20 | 5.14 | 5.19 | 5.13 | 1.47% | 645,419 |
| Nov 27, 2025 | 5.15 | 5.16 | 5.10 | 5.12 | 5.05 | -0.97% | 381,039 |
| Nov 26, 2025 | 5.15 | 5.18 | 5.13 | 5.17 | 5.10 | 0.76% | 687,543 |
| Nov 25, 2025 | 5.19 | 5.20 | 5.12 | 5.13 | 5.06 | -0.74% | 397,707 |
| Nov 24, 2025 | 5.16 | 5.17 | 5.11 | 5.17 | 5.10 | 0.02% | 629,129 |
| Nov 21, 2025 | 5.13 | 5.17 | 5.09 | 5.17 | 5.10 | -0.81% | 1,124,519 |
| Nov 20, 2025 | 5.21 | 5.26 | 5.19 | 5.21 | 5.14 | 0.79% | 810,983 |
| Nov 19, 2025 | 5.25 | 5.26 | 5.13 | 5.17 | 5.10 | -0.63% | 928,995 |
| Nov 18, 2025 | 5.21 | 5.23 | 5.16 | 5.20 | 5.13 | -1.31% | 1,275,793 |
| Nov 17, 2025 | 5.23 | 5.29 | 5.22 | 5.27 | 5.20 | 0.94% | 661,193 |
| Nov 14, 2025 | 5.19 | 5.23 | 5.15 | 5.22 | 5.15 | 0.13% | 473,875 |
| Nov 13, 2025 | 5.22 | 5.24 | 5.20 | 5.21 | 5.14 | -1.57% | 415,692 |
| Nov 12, 2025 | 5.38 | 5.39 | 5.30 | 5.30 | 5.16 | -2.00% | 1,101,499 |
| Nov 11, 2025 | 5.33 | 5.41 | 5.31 | 5.40 | 5.26 | 2.29% | 1,233,561 |
| Nov 10, 2025 | 5.27 | 5.30 | 5.24 | 5.28 | 5.14 | 1.27% | 961,731 |
| Nov 7, 2025 | 5.23 | 5.25 | 5.17 | 5.22 | 5.08 | 0.29% | 772,513 |
| Nov 6, 2025 | 5.20 | 5.23 | 5.15 | 5.20 | 5.07 | -0.82% | 1,175,029 |
| Nov 5, 2025 | 5.11 | 5.25 | 5.08 | 5.25 | 5.11 | 1.77% | 1,421,215 |
| Nov 4, 2025 | 5.07 | 5.19 | 5.01 | 5.15 | 5.02 | 1.12% | 2,740,140 |
| Nov 3, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 4.96 | 1.11% | 807,528 |
| Oct 31, 2025 | 5.07 | 5.07 | 4.99 | 5.04 | 4.91 | -0.90% | 795,038 |
| Oct 30, 2025 | 5.01 | 5.09 | 5.00 | 5.09 | 4.95 | 1.46% | 1,700,045 |
| Oct 29, 2025 | 4.94 | 5.02 | 4.94 | 5.01 | 4.88 | 1.44% | 576,686 |
| Oct 28, 2025 | 4.94 | 4.98 | 4.93 | 4.94 | 4.81 | -1.02% | 780,311 |
| Oct 27, 2025 | 4.98 | 5.00 | 4.95 | 4.99 | 4.86 | 0.38% | 631,728 |
| Oct 24, 2025 | 5.00 | 5.02 | 4.97 | 4.98 | 4.84 | -0.74% | 941,492 |
| Oct 23, 2025 | 4.96 | 5.04 | 4.96 | 5.01 | 4.88 | 3.23% | 1,474,048 |
| Oct 22, 2025 | 4.82 | 4.86 | 4.80 | 4.86 | 4.73 | 1.87% | 692,511 |
| Oct 21, 2025 | 4.76 | 4.78 | 4.74 | 4.77 | 4.64 | 0.83% | 723,638 |
| Oct 20, 2025 | 4.75 | 4.80 | 4.71 | 4.73 | 4.60 | -0.02% | 995,988 |
| Oct 17, 2025 | 4.67 | 4.73 | 4.59 | 4.73 | 4.60 | -0.67% | 1,695,029 |
| Oct 16, 2025 | 4.82 | 4.83 | 4.76 | 4.76 | 4.64 | -0.48% | 514,602 |
| Oct 15, 2025 | 4.80 | 4.81 | 4.75 | 4.78 | 4.66 | -0.06% | 711,240 |
| Oct 14, 2025 | 4.78 | 4.80 | 4.72 | 4.79 | 4.66 | -1.66% | 1,541,566 |
| Oct 13, 2025 | 4.86 | 4.90 | 4.85 | 4.87 | 4.74 | 0.75% | 677,912 |