BP p.l.c. (BPE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:56PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | 1,800 |
| 25 July 2024 | 5.32 | 5.36 | 5.30 | 5.30 | 5.30 | 2,684 |
| 24 July 2024 | 5.30 | 5.46 | 5.26 | 5.26 | 5.26 | 2,508 |
| 23 July 2024 | 5.28 | 5.34 | 5.28 | 5.30 | 5.30 | 5 |
| 22 July 2024 | 5.32 | 5.52 | 5.32 | 5.50 | 5.50 | 3,130 |
| 19 July 2024 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 550 |
| 18 July 2024 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 374 |
| 17 July 2024 | 5.28 | 5.44 | 5.28 | 5.30 | 5.30 | 1,080 |
| 16 July 2024 | 5.28 | 5.30 | 5.28 | 5.28 | 5.28 | 41 |
| 15 July 2024 | 5.36 | 5.48 | 5.30 | 5.48 | 5.48 | 9,300 |
| 12 July 2024 | 5.32 | 5.38 | 5.28 | 5.36 | 5.36 | 15,137 |
| 11 July 2024 | 5.38 | 5.42 | 5.30 | 5.36 | 5.36 | 5,540 |
| 10 July 2024 | 5.32 | 5.46 | 5.32 | 5.38 | 5.38 | 1,425 |
| 09 July 2024 | 5.60 | 5.60 | 5.32 | 5.36 | 5.36 | 13,333 |
| 08 July 2024 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 981 |
| 05 July 2024 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | - |
| 04 July 2024 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 900 |
| 03 July 2024 | 5.62 | 5.72 | 5.62 | 5.62 | 5.62 | 1,460 |
| 02 July 2024 | 5.54 | 5.68 | 5.54 | 5.60 | 5.60 | 5,219 |
| 01 July 2024 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | 3,173 |
| 28 June 2024 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | 85 |
| 27 June 2024 | 5.50 | 5.58 | 5.48 | 5.50 | 5.50 | 2,500 |
| 26 June 2024 | 5.56 | 5.66 | 5.56 | 5.56 | 5.56 | 10,350 |
| 25 June 2024 | 5.60 | 5.64 | 5.60 | 5.60 | 5.60 | 2,656 |
| 24 June 2024 | 5.50 | 5.58 | 5.50 | 5.56 | 5.56 | 3,950 |
| 21 June 2024 | 5.46 | 5.64 | 5.46 | 5.48 | 5.48 | 1,854 |
| 20 June 2024 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 1,416 |
| 19 June 2024 | 5.58 | 5.58 | 5.44 | 5.44 | 5.44 | 27,618 |
| 18 June 2024 | 5.34 | 5.50 | 5.34 | 5.42 | 5.42 | 600 |
| 17 June 2024 | 5.34 | 5.54 | 5.34 | 5.38 | 5.38 | 3,250 |
| 14 June 2024 | 5.42 | 5.56 | 5.36 | 5.36 | 5.36 | 8,150 |
| 13 June 2024 | 5.42 | 5.54 | 5.40 | 5.40 | 5.40 | 2,880 |
| 12 June 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,990 |
| 11 June 2024 | 5.46 | 5.60 | 5.46 | 5.50 | 5.50 | 5,035 |
| 10 June 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 07 June 2024 | 5.40 | 5.50 | 5.40 | 5.42 | 5.42 | 3,768 |
| 06 June 2024 | 5.40 | 5.56 | 5.40 | 5.40 | 5.40 | 684 |
| 05 June 2024 | 5.44 | 5.54 | 5.44 | 5.50 | 5.50 | 3,223 |
| 04 June 2024 | 5.60 | 5.60 | 5.40 | 5.52 | 5.52 | 7,150 |
| 03 June 2024 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 2,050 |
| 31 May 2024 | 5.68 | 5.80 | 5.62 | 5.62 | 5.62 | 4,550 |
| 30 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 504 |
| 29 May 2024 | 5.72 | 5.86 | 5.72 | 5.74 | 5.74 | 758 |
| 28 May 2024 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | - |
| 27 May 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 1,050 |
| 24 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1,200 |
| 23 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 22 May 2024 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | - |
| 21 May 2024 | 5.62 | 5.72 | 5.62 | 5.68 | 5.68 | 3,844 |
| 20 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 17 May 2024 | 5.64 | 5.86 | 5.64 | 5.80 | 5.80 | 1,900 |
| 16 May 2024 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | - |
| 15 May 2024 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 2,050 |
| 14 May 2024 | 5.92 | 5.96 | 5.84 | 5.84 | 5.84 | 1,150 |
| 13 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 10 May 2024 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | - |
| 09 May 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 1,500 |
| 08 May 2024 | 5.70 | 5.78 | 5.70 | 5.72 | 5.72 | 2,004 |
| 07 May 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | 499 |
| 06 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 03 May 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | - |
| 02 May 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 818 |
| 30 Apr 2024 | 6.08 | 6.10 | 6.02 | 6.02 | 6.02 | 47,300 |
| 29 Apr 2024 | 5.94 | 6.06 | 5.94 | 6.04 | 6.04 | 398 |
| 26 Apr 2024 | 5.96 | 6.02 | 5.96 | 5.98 | 5.98 | 2,066 |
| 25 Apr 2024 | 6.06 | 6.06 | 6.04 | 6.06 | 6.06 | 650 |
| 24 Apr 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 4,750 |
| 23 Apr 2024 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 2,350 |
| 22 Apr 2024 | 5.80 | 6.04 | 5.80 | 6.04 | 6.04 | 6,000 |
| 19 Apr 2024 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | - |
| 18 Apr 2024 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 700 |
| 17 Apr 2024 | 5.98 | 6.00 | 5.94 | 5.94 | 5.94 | 915 |
| 16 Apr 2024 | 6.00 | 6.10 | 5.90 | 5.96 | 5.96 | 15,300 |
| 15 Apr 2024 | 6.24 | 6.24 | 6.02 | 6.02 | 6.02 | 8,575 |
| 12 Apr 2024 | 5.96 | 6.16 | 5.96 | 6.14 | 6.14 | 10,140 |
| 11 Apr 2024 | 6.00 | 6.10 | 5.98 | 5.98 | 5.98 | 17,943 |
| 10 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 20 |
| 09 Apr 2024 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | 2,000 |
| 08 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 05 Apr 2024 | 5.84 | 5.92 | 5.74 | 5.74 | 5.74 | 8,800 |
| 04 Apr 2024 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | 300 |
| 03 Apr 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 15 |
| 02 Apr 2024 | 5.64 | 5.96 | 5.64 | 5.86 | 5.86 | 21,944 |
| 28 Mar 2024 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | - |
| 27 Mar 2024 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 1,000 |
| 26 Mar 2024 | 5.76 | 5.78 | 5.74 | 5.76 | 5.76 | 240 |
| 25 Mar 2024 | 5.70 | 5.80 | 5.70 | 5.76 | 5.76 | 13,910 |
| 22 Mar 2024 | 5.58 | 5.72 | 5.58 | 5.64 | 5.64 | 3,838 |
| 21 Mar 2024 | 5.56 | 5.68 | 5.56 | 5.62 | 5.62 | 2,000 |
| 20 Mar 2024 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | 5,350 |
| 19 Mar 2024 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 1,911 |
| 18 Mar 2024 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1,130 |
| 15 Mar 2024 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 1,100 |
| 14 Mar 2024 | 5.48 | 5.50 | 5.46 | 5.50 | 5.50 | 4,650 |
| 13 Mar 2024 | 5.40 | 5.54 | 5.40 | 5.52 | 5.52 | 1,000 |
| 12 Mar 2024 | 5.44 | 5.46 | 5.44 | 5.44 | 5.44 | 1,422 |
| 11 Mar 2024 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 410 |
| 08 Mar 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 800 |
| 07 Mar 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 1,617 |
| 06 Mar 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.