BP p.l.c. (ETR:BPE5)
Germany
· Delayed Price · Currency is EUR 6.64
+0.09 (1.33%)
Apr 28, 2026, 6:15 PM CET
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.65 | 6.83 | 6.62 | 6.81 | - | 3.12% | 846,413 |
| Apr 27, 2026 | 6.59 | 6.69 | 6.59 | 6.60 | 6.60 | 0.32% | 855,898 |
| Apr 24, 2026 | 6.66 | 6.69 | 6.54 | 6.58 | 6.58 | 0.29% | 1,499,696 |
| Apr 23, 2026 | 6.63 | 6.67 | 6.56 | 6.56 | 6.56 | -0.38% | 947,605 |
| Apr 22, 2026 | 6.47 | 6.64 | 6.46 | 6.59 | 6.59 | 1.92% | 1,525,636 |
| Apr 21, 2026 | 6.39 | 6.48 | 6.38 | 6.47 | 6.47 | 1.16% | 770,706 |
| Apr 20, 2026 | 6.41 | 6.43 | 6.35 | 6.39 | 6.39 | 2.78% | 1,174,537 |
| Apr 17, 2026 | 6.69 | 6.73 | 6.12 | 6.22 | 6.22 | -7.22% | 3,837,122 |
| Apr 16, 2026 | 6.49 | 6.70 | 6.48 | 6.70 | 6.70 | 3.43% | 2,440,775 |
| Apr 15, 2026 | 6.52 | 6.54 | 6.46 | 6.48 | 6.48 | -0.52% | 1,102,648 |
| Apr 14, 2026 | 6.56 | 6.67 | 6.47 | 6.51 | 6.51 | -2.24% | 1,759,324 |
| Apr 13, 2026 | 6.72 | 6.73 | 6.62 | 6.66 | 6.66 | 1.08% | 1,501,472 |
| Apr 10, 2026 | 6.56 | 6.66 | 6.52 | 6.59 | 6.59 | -0.87% | 1,184,783 |
| Apr 9, 2026 | 6.58 | 6.73 | 6.57 | 6.65 | 6.65 | 2.93% | 1,601,049 |
| Apr 8, 2026 | 6.28 | 6.53 | 6.22 | 6.46 | 6.46 | -5.60% | 5,560,534 |
| Apr 7, 2026 | 6.85 | 6.88 | 6.78 | 6.84 | 6.84 | 1.06% | 1,461,710 |
| Apr 2, 2026 | 6.83 | 6.94 | 6.73 | 6.77 | 6.77 | 2.45% | 2,402,469 |
| Apr 1, 2026 | 6.77 | 6.89 | 6.57 | 6.61 | 6.61 | -5.06% | 2,660,660 |
| Mar 31, 2026 | 6.87 | 7.01 | 6.87 | 6.96 | 6.96 | 0.61% | 1,892,317 |
| Mar 30, 2026 | 6.77 | 6.92 | 6.75 | 6.92 | 6.92 | 2.90% | 3,110,236 |
| Mar 27, 2026 | 6.70 | 6.73 | 6.63 | 6.73 | 6.73 | -0.24% | 1,112,263 |
| Mar 26, 2026 | 6.61 | 6.74 | 6.59 | 6.74 | 6.74 | 3.17% | 3,183,664 |
| Mar 25, 2026 | 6.38 | 6.55 | 6.38 | 6.53 | 6.53 | 1.63% | 2,169,688 |
| Mar 24, 2026 | 6.29 | 6.45 | 6.26 | 6.43 | 6.43 | 3.39% | 1,513,591 |
| Mar 23, 2026 | 6.49 | 6.52 | 6.15 | 6.22 | 6.22 | -4.21% | 4,706,805 |
| Mar 20, 2026 | 6.63 | 6.64 | 6.48 | 6.49 | 6.49 | -3.69% | 2,004,511 |
| Mar 19, 2026 | 6.50 | 6.77 | 6.50 | 6.74 | 6.74 | 4.80% | 3,544,996 |
| Mar 18, 2026 | 6.34 | 6.48 | 6.33 | 6.43 | 6.43 | 0.89% | 1,870,721 |
| Mar 17, 2026 | 6.28 | 6.40 | 6.28 | 6.37 | 6.37 | 1.92% | 3,094,933 |
| Mar 16, 2026 | 6.27 | 6.33 | 6.18 | 6.25 | 6.25 | 1.18% | 1,473,252 |
| Mar 13, 2026 | 6.20 | 6.26 | 6.12 | 6.18 | 6.18 | 0.88% | 3,505,266 |
| Mar 12, 2026 | 5.93 | 6.14 | 5.92 | 6.13 | 6.13 | 2.97% | 4,091,268 |
| Mar 11, 2026 | 5.76 | 5.95 | 5.76 | 5.95 | 5.95 | 3.03% | 2,821,466 |
| Mar 10, 2026 | 5.70 | 5.83 | 5.69 | 5.78 | 5.78 | -1.97% | 2,384,101 |
| Mar 9, 2026 | 5.88 | 5.91 | 5.76 | 5.89 | 5.89 | 2.31% | 3,053,198 |
| 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 | 5.43 | 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 | 4.83 | 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% | 1,203,476 |
| Dec 18, 2025 | 4.88 | 4.89 | 4.79 | 4.81 | 4.75 | -1.09% | 1,730,340 |
| Dec 17, 2025 | 4.91 | 4.95 | 4.86 | 4.86 | 4.80 | 0.60% | 1,118,320 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.78 | 4.83 | 4.77 | -3.13% | 1,807,781 |
| Dec 15, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.92 | -0.34% | 714,305 |
| Dec 12, 2025 | 5.06 | 5.07 | 4.98 | 5.01 | 4.94 | -1.05% | 1,223,396 |
| Dec 11, 2025 | 5.09 | 5.11 | 5.05 | 5.06 | 4.99 | -0.49% | 502,146 |
| 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% | 732,947 |
| Dec 8, 2025 | 5.17 | 5.21 | 5.12 | 5.17 | 5.10 | -0.67% | 1,990,631 |
| Dec 5, 2025 | 5.22 | 5.24 | 5.17 | 5.20 | 5.13 | -2.40% | 1,901,063 |
| 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 | 5.23 | 1.96% | 907,739 |
| 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 |