BP p.l.c. (FRA:BSU)
Germany
· Delayed Price · Currency is EUR 34.20
+0.60 (1.79%)
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 | 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 |
| Feb 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | -1.23% | 120 |
| Feb 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.19 | 0.62% | - |
| Feb 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.99 | -1.82% | 100 |
| Feb 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | - | - |
| Feb 4, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 32.58 | 3.77% | 1,238 |
| Feb 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.40 | 0.63% | - |
| Feb 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | 0.64% | - |
| Jan 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | - | - |
| Jan 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | 0.64% | - |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 1.30% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - | 258 |
| Jan 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | 2.67% | - |
| Jan 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | -1.96% | - |
| Jan 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | 2.68% | - |
| Jan 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.42 | -1.32% | - |
| Jan 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | 0.67% | - |
| Jan 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | -0.66% | - |
| Jan 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | - | - |
| Jan 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | 0.67% | - |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | 2.04% | - |
| Jan 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.03 | -0.68% | - |
| Jan 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | 1.37% | - |
| Jan 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | 1.39% | - |
| Jan 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | -1.37% | - |
| Jan 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | -3.95% | - |
| Jan 6, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.01 | - | 50 |
| Jan 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | 1.33% | - |
| Jan 2, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.62 | 2.74% | 212 |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | 0.69% | - |
| Dec 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - | - |
| Dec 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | 0.69% | - |
| Dec 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | 1.41% | - |
| Dec 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.04 | -3.40% | - |
| Dec 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.03 | 1.38% | - |
| Dec 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | -2.68% | - |
| Dec 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.42 | -0.67% | - |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | - | - |
| Dec 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | -1.32% | - |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - | - |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | -0.65% | - |
| Dec 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -0.65% | - |
| Dec 8, 2025 | 30.80 | 31.20 | 30.80 | 30.80 | 30.41 | -2.53% | 100 |
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | 0.64% | - |
| Dec 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | 0.64% | - |
| Dec 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | - | - |
| Dec 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 0.65% | - |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.61 | 0.65% | - |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - | 100 |
| Nov 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - | - |
| Nov 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -0.65% | - |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.61 | 1.31% | - |
| Nov 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -1.92% | - |
| Nov 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 0.65% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 30.61 | -0.64% | 555 |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | -0.64% | 1,110 |
| Nov 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | 1.29% | - |
| Nov 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.61 | -1.27% | - |
| Nov 13, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 30.58 | -0.63% | 250 |
| Nov 12, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 30.78 | -0.63% | 1,300 |
| Nov 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 30.97 | 0.63% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.78 | 1.94% | - |
| Nov 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.19 | 0.65% | - |
| Nov 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.00 | 0.65% | - |
| Nov 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.80 | 1.32% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.41 | -0.66% | - |
| Nov 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.61 | 1.33% | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.22 | - | - |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.22 | 2.04% | - |
| Oct 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.63 | -1.34% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.02 | 0.68% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.83 | -1.33% | - |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.22 | 1.35% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.83 | 4.23% | - |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.66 | - | - |
| Oct 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.66 | 2.16% | - |
| Oct 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.08 | -0.71% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.27 | -2.10% | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.85 | -0.69% | - |
| Oct 15, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.05 | -0.69% | 200 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.24 | 0.69% | - |
| Oct 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.05 | -2.70% | 340 |