BP p.l.c. (BPE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 05 Mar 2024 | 5.32 | 5.38 | 5.32 | 5.36 | 5.36 | 180 |
| 04 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 01 Mar 2024 | 5.26 | 5.50 | 5.26 | 5.34 | 5.34 | 1,500 |
| 29 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 28 Feb 2024 | 5.24 | 5.34 | 5.24 | 5.28 | 5.28 | 1,510 |
| 27 Feb 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | - |
| 26 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 23 Feb 2024 | 5.32 | 5.48 | 5.30 | 5.30 | 5.30 | 5,000 |
| 22 Feb 2024 | 5.40 | 5.42 | 5.40 | 5.40 | 5.40 | 170 |
| 21 Feb 2024 | 5.40 | 5.58 | 5.40 | 5.42 | 5.42 | 1,000 |
| 20 Feb 2024 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | 900 |
| 19 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 16 Feb 2024 | 5.28 | 5.42 | 5.28 | 5.42 | 5.42 | - |
| 15 Feb 2024 | 5.36 | 5.44 | 5.28 | 5.40 | 5.40 | 5,553 |
| 14 Feb 2024 | 5.44 | 5.52 | 5.44 | 5.48 | 5.48 | 9,350 |
| 13 Feb 2024 | 5.48 | 5.62 | 5.48 | 5.54 | 5.54 | 1,916 |
| 12 Feb 2024 | 5.56 | 5.56 | 5.44 | 5.52 | 5.52 | 761 |
| 09 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,000 |
| 08 Feb 2024 | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | - |
| 07 Feb 2024 | 5.52 | 5.54 | 5.48 | 5.54 | 5.54 | 2,037 |
| 06 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 05 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 02 Feb 2024 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | 2,735 |
| 01 Feb 2024 | 5.34 | 5.50 | 5.34 | 5.38 | 5.38 | 150 |
| 31 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 500 |
| 30 Jan 2024 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | - |
| 29 Jan 2024 | 5.32 | 5.52 | 5.32 | 5.38 | 5.38 | 5,370 |
| 26 Jan 2024 | 5.22 | 5.38 | 5.22 | 5.34 | 5.34 | 1,619 |
| 25 Jan 2024 | 5.18 | 5.32 | 5.18 | 5.26 | 5.26 | 89 |
| 24 Jan 2024 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | 1,000 |
| 23 Jan 2024 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | - |
| 22 Jan 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 200 |
| 19 Jan 2024 | 5.24 | 5.34 | 5.16 | 5.16 | 5.16 | 1,000 |
| 18 Jan 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | - |
| 17 Jan 2024 | 5.32 | 5.32 | 5.24 | 5.30 | 5.30 | 515 |
| 16 Jan 2024 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | 1,713 |
| 15 Jan 2024 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | 1,093 |
| 12 Jan 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 1,700 |
| 11 Jan 2024 | 5.42 | 5.56 | 5.40 | 5.40 | 5.40 | 1,101 |
| 10 Jan 2024 | 5.38 | 5.44 | 5.38 | 5.40 | 5.40 | 3,913 |
| 09 Jan 2024 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | - |
| 08 Jan 2024 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 250 |
| 05 Jan 2024 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 200 |
| 04 Jan 2024 | 5.40 | 5.78 | 5.40 | 5.72 | 5.72 | 7,374 |
| 03 Jan 2024 | 5.36 | 5.46 | 5.36 | 5.40 | 5.40 | 3,008 |
| 02 Jan 2024 | 5.36 | 5.44 | 5.36 | 5.40 | 5.40 | 1,225 |
| 29 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 28 Dec 2023 | 5.30 | 5.40 | 5.28 | 5.34 | 5.34 | 1,840 |
| 27 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 226 |
| 22 Dec 2023 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | 2,924 |
| 21 Dec 2023 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 285 |
| 20 Dec 2023 | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | 4,274 |
| 19 Dec 2023 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 1,000 |
| 18 Dec 2023 | 5.22 | 5.46 | 5.22 | 5.44 | 5.44 | 1,031 |
| 15 Dec 2023 | 5.34 | 5.40 | 5.28 | 5.28 | 5.28 | 4,200 |
| 14 Dec 2023 | 5.38 | 5.44 | 5.30 | 5.34 | 5.34 | 15,500 |
| 13 Dec 2023 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 3,000 |
| 12 Dec 2023 | 5.42 | 5.60 | 5.42 | 5.42 | 5.42 | 7,000 |
| 11 Dec 2023 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | - |
| 08 Dec 2023 | 5.36 | 5.36 | 5.30 | 5.34 | 5.34 | 5,040 |
| 07 Dec 2023 | 5.42 | 5.42 | 5.36 | 5.36 | 5.36 | 3,500 |
| 06 Dec 2023 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | 600 |
| 05 Dec 2023 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | 500 |
| 04 Dec 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 180 |
| 01 Dec 2023 | 5.50 | 5.64 | 5.46 | 5.64 | 5.64 | 750 |
| 30 Nov 2023 | 5.48 | 5.68 | 5.48 | 5.48 | 5.48 | 70 |
| *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.