BP p.l.c. (FRA:BSU)
Germany
· Delayed Price · Currency is EUR 31.20
0.00 (0.00%)
At close: Dec 3, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Dec 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 100 |
| Nov 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Nov 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Nov 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -0.64% | 555 |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | 1,110 |
| Nov 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 13, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 30.98 | -0.63% | 250 |
| Nov 12, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.17 | -0.63% | 1,300 |
| Nov 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.37 | 0.63% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.17 | 1.94% | - |
| Nov 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.58 | 0.65% | - |
| Nov 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.38 | 0.65% | - |
| Nov 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | 1.32% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.79 | -0.66% | - |
| Nov 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.99 | 1.33% | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | - |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 2.04% | - |
| Oct 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.00 | -1.34% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | 0.68% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | -1.33% | - |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 1.35% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | 4.23% | - |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.02 | - | - |
| Oct 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.02 | 2.16% | - |
| Oct 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.42 | -0.71% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | -2.10% | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.21 | -0.69% | - |
| Oct 15, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.41 | -0.69% | 200 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | 0.69% | - |
| Oct 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.41 | -2.70% | 340 |
| Oct 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | - | - |
| Oct 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | -1.33% | - |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 1.35% | - |
| Oct 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | 1.37% | - |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | 0.69% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | -0.68% | - |
| Oct 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | - | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | -1.35% | - |
| Sep 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | -2.63% | - |
| Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.99 | 1.33% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 0.67% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | 1.36% | - |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.00 | 1.38% | - |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | - | - |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | -0.68% | 1,121 |
| Sep 19, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 28.81 | 1.39% | 1,121 |
| Sep 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.41 | -0.69% | - |
| Sep 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | - | - |
| Sep 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | 0.69% | - |
| Sep 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.41 | -1.37% | - |
| Sep 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | -0.68% | - |
| Sep 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.00 | 1.38% | - |
| Sep 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | 1.40% | - |
| Sep 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.21 | -1.38% | - |
| Sep 8, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.61 | -0.68% | 856 |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | -0.68% | - |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.00 | -2.65% | - |
| Sep 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.79 | 0.67% | - |
| Sep 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | - |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | - |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 0.67% | - |
| Aug 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | 0.68% | - |
| Aug 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | -0.67% | - |
| Aug 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | 1.36% | - |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.00 | 0.68% | - |
| Aug 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | 1.39% | - |
| Aug 21, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.41 | -0.69% | 182 |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | - | - |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | -0.68% | - |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | 0.69% | - |
| Aug 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | - | - |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.19 | - | - |
| Aug 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.19 | -0.68% | - |
| Aug 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.38 | -1.35% | 1,100 |
| Aug 11, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 28.77 | 1.37% | 300 |
| Aug 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.38 | 0.69% | - |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.19 | 0.69% | - |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.00 | 2.13% | - |
| Aug 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.41 | 2.17% | - |
| Aug 4, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 26.83 | -0.72% | 200 |
| Aug 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.02 | -0.71% | - |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.22 | -0.71% | - |
| Jul 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.41 | 2.17% | - |
| Jul 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.83 | 0.73% | - |
| Jul 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.63 | - | - |
| Jul 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.63 | -1.44% | - |
| Jul 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.02 | -0.71% | - |
| Jul 23, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 27.22 | 2.19% | 150 |
| Jul 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.63 | - | - |
| Jul 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.63 | -0.72% | - |
| Jul 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.83 | 0.73% | - |