BP p.l.c. (BPE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:49PM CEST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 6.08 | 6.12 | 5.96 | 5.96 | 5.96 | 6,250 |
| 29 Sept 2023 | 6.10 | 6.14 | 6.10 | 6.12 | 6.12 | 3,976 |
| 28 Sept 2023 | 6.16 | 6.16 | 6.08 | 6.12 | 6.12 | 1,900 |
| 27 Sept 2023 | 6.00 | 6.12 | 6.00 | 6.08 | 6.08 | 14,148 |
| 26 Sept 2023 | 5.94 | 6.00 | 5.94 | 5.98 | 5.98 | 500 |
| 25 Sept 2023 | 5.94 | 5.94 | 5.84 | 5.84 | 5.84 | 10 |
| 22 Sept 2023 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 5,820 |
| 21 Sept 2023 | 5.84 | 5.98 | 5.84 | 5.90 | 5.90 | 200 |
| 20 Sept 2023 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | - |
| 19 Sept 2023 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | 5,700 |
| 18 Sept 2023 | 5.86 | 5.94 | 5.84 | 5.90 | 5.90 | 15,722 |
| 15 Sept 2023 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | 3,570 |
| 14 Sept 2023 | 5.90 | 6.08 | 5.86 | 5.86 | 5.86 | 600 |
| 13 Sept 2023 | 5.94 | 6.00 | 5.82 | 5.82 | 5.82 | 17,279 |
| 12 Sept 2023 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | 5,024 |
| 11 Sept 2023 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 7,425 |
| 08 Sept 2023 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 7,855 |
| 07 Sept 2023 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | 10,000 |
| 06 Sept 2023 | 5.86 | 5.88 | 5.80 | 5.82 | 5.82 | 2,133 |
| 05 Sept 2023 | 5.74 | 5.96 | 5.74 | 5.82 | 5.82 | 4,444 |
| 04 Sept 2023 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 3,000 |
| 01 Sept 2023 | 5.64 | 5.80 | 5.64 | 5.72 | 5.72 | 58,744 |
| 31 Aug 2023 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | - |
| 30 Aug 2023 | 5.66 | 5.66 | 5.60 | 5.64 | 5.64 | 1,250 |
| 29 Aug 2023 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | - |
| 28 Aug 2023 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | 3,212 |
| 25 Aug 2023 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | 5,305 |
| 24 Aug 2023 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | 100 |
| 23 Aug 2023 | 5.52 | 5.54 | 5.50 | 5.50 | 5.50 | 4,960 |
| 22 Aug 2023 | 5.50 | 5.56 | 5.50 | 5.54 | 5.54 | 3,500 |
| 21 Aug 2023 | 5.56 | 5.58 | 5.50 | 5.50 | 5.50 | 3,748 |
| 18 Aug 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 467 |
| 17 Aug 2023 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | 2,566 |
| 16 Aug 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,500 |
| 15 Aug 2023 | 5.54 | 5.54 | 5.44 | 5.44 | 5.44 | - |
| 14 Aug 2023 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | 700 |
| 11 Aug 2023 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | 100 |
| 10 Aug 2023 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | - |
| 09 Aug 2023 | 5.54 | 5.70 | 5.54 | 5.60 | 5.60 | 4,000 |
| 08 Aug 2023 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | - |
| 03 Aug 2023 | 5.40 | 5.52 | 5.40 | 5.44 | 5.44 | 2,000 |
| 02 Aug 2023 | 5.48 | 5.58 | 5.36 | 5.40 | 5.40 | 3,876 |
| 01 Aug 2023 | 5.50 | 5.60 | 5.46 | 5.56 | 5.56 | 4,080 |
| 31 July 2023 | 5.48 | 5.56 | 5.48 | 5.54 | 5.54 | 384 |
| 28 July 2023 | 5.52 | 5.52 | 5.48 | 5.52 | 5.52 | 400 |
| 27 July 2023 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 2,140 |
| 26 July 2023 | 5.50 | 5.56 | 5.48 | 5.48 | 5.48 | 2,256 |
| 25 July 2023 | 5.52 | 5.58 | 5.46 | 5.46 | 5.46 | 1,000 |
| 24 July 2023 | 5.34 | 5.56 | 5.34 | 5.54 | 5.54 | 4,759 |
| 21 July 2023 | 5.34 | 5.42 | 5.32 | 5.32 | 5.32 | 1,700 |
| 20 July 2023 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | 2,000 |
| 19 July 2023 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 1,050 |
| 18 July 2023 | 5.20 | 5.30 | 5.20 | 5.28 | 5.28 | 1,000 |
| 17 July 2023 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 970 |
| 14 July 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 13 July 2023 | 5.44 | 5.44 | 5.38 | 5.38 | 5.38 | 1,100 |
| 12 July 2023 | 5.36 | 5.50 | 5.36 | 5.40 | 5.40 | 904 |
| 11 July 2023 | 5.28 | 5.32 | 5.28 | 5.28 | 5.28 | 3,401 |
| 10 July 2023 | 5.28 | 5.38 | 5.28 | 5.32 | 5.32 | 1,000 |
| 07 July 2023 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | 5,000 |
| 06 July 2023 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | 125 |
| 05 July 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 04 July 2023 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | - |
| 03 July 2023 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 7,900 |
| 30 June 2023 | 5.26 | 5.42 | 5.26 | 5.30 | 5.30 | 3,000 |
| 29 June 2023 | 5.26 | 5.30 | 5.26 | 5.26 | 5.26 | 1,900 |
| 28 June 2023 | 5.22 | 5.34 | 5.20 | 5.20 | 5.20 | 1,556 |
| 27 June 2023 | 5.34 | 5.34 | 5.22 | 5.24 | 5.24 | 2,600 |
| 26 June 2023 | 5.22 | 5.34 | 5.22 | 5.34 | 5.34 | - |
| 23 June 2023 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 137 |
| 22 June 2023 | 5.28 | 5.42 | 5.28 | 5.30 | 5.30 | 2,850 |
| 21 June 2023 | 5.32 | 5.36 | 5.30 | 5.36 | 5.36 | 1,030 |
| 20 June 2023 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | 2,096 |
| 19 June 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 16 June 2023 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | 1,108 |
| 15 June 2023 | 5.36 | 5.40 | 5.30 | 5.36 | 5.36 | 2,036 |
| 14 June 2023 | 5.54 | 5.56 | 5.36 | 5.36 | 5.36 | 1,271 |
| 13 June 2023 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | - |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 5.40 | 5.46 | 5.36 | 5.36 | 5.36 | 3,388 |
| 08 June 2023 | 5.48 | 5.58 | 5.44 | 5.44 | 5.44 | 1,845 |
| 07 June 2023 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 800 |
| 06 June 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 05 June 2023 | 5.40 | 5.62 | 5.40 | 5.44 | 5.44 | 785 |
| 02 June 2023 | 5.32 | 5.52 | 5.32 | 5.46 | 5.46 | 3,470 |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 5.32 | 5.40 | 5.18 | 5.24 | 5.24 | 3,600 |
| 30 May 2023 | 5.36 | 5.52 | 5.36 | 5.40 | 5.40 | 510 |
| 29 May 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 26 May 2023 | 5.42 | 5.52 | 5.40 | 5.40 | 5.40 | 2,550 |
| 25 May 2023 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | - |
| 24 May 2023 | 5.54 | 5.60 | 5.50 | 5.54 | 5.54 | 6,496 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | 20,600 |
| 19 May 2023 | 5.52 | 5.76 | 5.52 | 5.70 | 5.70 | 3,500 |
| 18 May 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 30 |
| 17 May 2023 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 4,476 |
| 16 May 2023 | 5.50 | 5.54 | 5.46 | 5.46 | 5.46 | 23,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
