BP p.l.c. (BPE5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:38PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.06 | 6.06 | 5.93 | 5.98 | 5.98 | 4,983 |
| 02 May 2024 | 6.05 | 6.06 | 5.90 | 6.04 | 6.04 | 13,014 |
| 30 Apr 2024 | 6.14 | 6.19 | 6.09 | 6.09 | 6.09 | 40,338 |
| 29 Apr 2024 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | 3,595 |
| 26 Apr 2024 | 6.16 | 6.18 | 6.15 | 6.15 | 6.15 | 19,392 |
| 25 Apr 2024 | 6.10 | 6.16 | 6.10 | 6.14 | 6.14 | 45,542 |
| 24 Apr 2024 | 6.12 | 6.17 | 6.11 | 6.11 | 6.11 | 79,712 |
| 23 Apr 2024 | 6.07 | 6.14 | 6.06 | 6.14 | 6.14 | 15,473 |
| 22 Apr 2024 | 6.01 | 6.05 | 5.98 | 6.05 | 6.05 | 35,398 |
| 19 Apr 2024 | 6.00 | 6.03 | 5.92 | 5.99 | 5.99 | 26,320 |
| 18 Apr 2024 | 6.02 | 6.05 | 5.95 | 5.99 | 5.99 | 20,466 |
| 17 Apr 2024 | 6.06 | 6.08 | 6.00 | 6.00 | 6.00 | 12,997 |
| 16 Apr 2024 | 6.15 | 6.15 | 6.01 | 6.04 | 6.04 | 89,241 |
| 15 Apr 2024 | 6.30 | 6.34 | 6.10 | 6.10 | 6.10 | 28,191 |
| 12 Apr 2024 | 6.13 | 6.33 | 6.13 | 6.21 | 6.21 | 96,692 |
| 11 Apr 2024 | 6.11 | 6.20 | 6.07 | 6.18 | 6.18 | 35,322 |
| 10 Apr 2024 | 6.02 | 6.11 | 6.02 | 6.10 | 6.10 | 32,932 |
| 09 Apr 2024 | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | 13,959 |
| 08 Apr 2024 | 5.94 | 5.97 | 5.87 | 5.97 | 5.97 | 11,016 |
| 05 Apr 2024 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 27,605 |
| 04 Apr 2024 | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | 32,456 |
| 03 Apr 2024 | 5.91 | 5.99 | 5.91 | 5.98 | 5.98 | 407,023 |
| 02 Apr 2024 | 5.81 | 5.97 | 5.81 | 5.97 | 5.97 | 152,010 |
| 28 Mar 2024 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 5,184 |
| 27 Mar 2024 | 5.80 | 5.80 | 5.73 | 5.75 | 5.75 | 24,146 |
| 26 Mar 2024 | 5.88 | 5.90 | 5.82 | 5.82 | 5.82 | 9,959 |
| 25 Mar 2024 | 5.83 | 5.90 | 5.80 | 5.89 | 5.89 | 36,939 |
| 22 Mar 2024 | 5.77 | 5.85 | 5.77 | 5.80 | 5.80 | 13,144 |
| 21 Mar 2024 | 5.78 | 5.83 | 5.76 | 5.80 | 5.80 | 17,280 |
| 20 Mar 2024 | 5.80 | 5.81 | 5.76 | 5.76 | 5.76 | 16,043 |
| 19 Mar 2024 | 5.76 | 5.83 | 5.76 | 5.82 | 5.82 | 22,020 |
| 18 Mar 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | 3,487 |
| 15 Mar 2024 | 5.75 | 5.77 | 5.74 | 5.74 | 5.74 | 10,418 |
| 14 Mar 2024 | 5.67 | 5.74 | 5.67 | 5.70 | 5.70 | 36,668 |
| 13 Mar 2024 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 12,400 |
| 12 Mar 2024 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 16,965 |
| 11 Mar 2024 | 5.55 | 5.56 | 5.50 | 5.56 | 5.56 | 4,249 |
| 08 Mar 2024 | 5.57 | 5.62 | 5.54 | 5.54 | 5.54 | 22,188 |
| 07 Mar 2024 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 31,486 |
| 06 Mar 2024 | 5.49 | 5.60 | 5.49 | 5.57 | 5.57 | 6,832 |
| 05 Mar 2024 | 5.46 | 5.51 | 5.46 | 5.49 | 5.49 | 10,789 |
| 04 Mar 2024 | 5.54 | 5.59 | 5.49 | 5.49 | 5.49 | 15,382 |
| 01 Mar 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 58,085 |
| 29 Feb 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.39 | 17,900 |
| 28 Feb 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 32,568 |
| 27 Feb 2024 | 5.43 | 5.49 | 5.41 | 5.46 | 5.46 | 21,219 |
| 26 Feb 2024 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 8,423 |
| 23 Feb 2024 | 5.45 | 5.45 | 5.41 | 5.43 | 5.43 | 14,484 |
| 22 Feb 2024 | 5.50 | 5.51 | 5.46 | 5.46 | 5.46 | 8,031 |
| 21 Feb 2024 | 5.48 | 5.49 | 5.45 | 5.49 | 5.49 | 19,350 |
| 20 Feb 2024 | 5.54 | 5.55 | 5.46 | 5.47 | 5.47 | 20,261 |
| 19 Feb 2024 | 5.50 | 5.56 | 5.50 | 5.55 | 5.55 | 7,940 |
| 16 Feb 2024 | 5.53 | 5.54 | 5.50 | 5.51 | 5.51 | 4,698 |
| 15 Feb 2024 | 5.51 | 5.51 | 5.40 | 5.50 | 5.50 | 44,365 |
| 15 Feb 2024 | 0.0727 Dividend | |||||
| 14 Feb 2024 | 5.61 | 5.65 | 5.56 | 5.60 | 5.52 | 5,975 |
| 13 Feb 2024 | 5.61 | 5.70 | 5.61 | 5.66 | 5.58 | 136,274 |
| 12 Feb 2024 | 5.59 | 5.65 | 5.59 | 5.63 | 5.56 | 12,764 |
| 09 Feb 2024 | 5.62 | 5.66 | 5.61 | 5.61 | 5.54 | 48,240 |
| 08 Feb 2024 | 5.61 | 5.61 | 5.50 | 5.61 | 5.54 | 10,835 |
| 07 Feb 2024 | 5.61 | 5.66 | 5.56 | 5.58 | 5.51 | 15,690 |
| 06 Feb 2024 | 5.39 | 5.64 | 5.39 | 5.62 | 5.55 | 16,110 |
| 05 Feb 2024 | 5.33 | 5.35 | 5.29 | 5.33 | 5.26 | 45,048 |
| 02 Feb 2024 | 5.41 | 5.41 | 5.34 | 5.34 | 5.27 | 7,398 |
| 01 Feb 2024 | 5.41 | 5.49 | 5.40 | 5.40 | 5.33 | 16,105 |
| 31 Jan 2024 | 5.47 | 5.50 | 5.43 | 5.43 | 5.36 | 37,607 |
| 30 Jan 2024 | 5.50 | 5.51 | 5.49 | 5.49 | 5.42 | 10,439 |
| 29 Jan 2024 | 5.46 | 5.53 | 5.46 | 5.50 | 5.43 | 28,695 |
| 26 Jan 2024 | 5.39 | 5.45 | 5.39 | 5.43 | 5.36 | 8,356 |
| 25 Jan 2024 | 5.27 | 5.36 | 5.27 | 5.35 | 5.28 | 40,250 |
| 24 Jan 2024 | 5.25 | 5.30 | 5.25 | 5.29 | 5.22 | 19,896 |
| 23 Jan 2024 | 5.23 | 5.29 | 5.23 | 5.28 | 5.21 | 19,906 |
| 22 Jan 2024 | 5.18 | 5.23 | 5.17 | 5.22 | 5.16 | 21,318 |
| 19 Jan 2024 | 5.16 | 5.24 | 5.16 | 5.21 | 5.15 | 8,201 |
| 18 Jan 2024 | 5.24 | 5.24 | 5.18 | 5.18 | 5.12 | 20,750 |
| 17 Jan 2024 | 5.23 | 5.25 | 5.15 | 5.23 | 5.16 | 28,761 |
| 16 Jan 2024 | 5.26 | 5.32 | 5.23 | 5.28 | 5.21 | 13,839 |
| 15 Jan 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.21 | 41,336 |
| 12 Jan 2024 | 5.34 | 5.36 | 5.30 | 5.34 | 5.27 | 83,493 |
| 11 Jan 2024 | 5.31 | 5.32 | 5.28 | 5.30 | 5.23 | 17,660 |
| 10 Jan 2024 | 5.36 | 5.36 | 5.30 | 5.32 | 5.25 | 137,770 |
| 09 Jan 2024 | 5.38 | 5.45 | 5.37 | 5.39 | 5.32 | 21,958 |
| 08 Jan 2024 | 5.51 | 5.51 | 5.35 | 5.40 | 5.33 | 74,265 |
| 05 Jan 2024 | 5.45 | 5.52 | 5.45 | 5.50 | 5.43 | 5,780 |
| 04 Jan 2024 | 5.47 | 5.56 | 5.47 | 5.49 | 5.42 | 72,983 |
| 03 Jan 2024 | 5.41 | 5.48 | 5.38 | 5.48 | 5.41 | 7,433 |
| 02 Jan 2024 | 5.33 | 5.44 | 5.33 | 5.42 | 5.35 | 30,645 |
| 29 Dec 2023 | 5.32 | 5.37 | 5.32 | 5.37 | 5.30 | 9,668 |
| 28 Dec 2023 | 5.38 | 5.41 | 5.34 | 5.34 | 5.27 | 75,417 |
| 27 Dec 2023 | 5.38 | 5.40 | 5.38 | 5.38 | 5.31 | 12,789 |
| 22 Dec 2023 | 5.33 | 5.42 | 5.33 | 5.38 | 5.31 | 20,233 |
| 21 Dec 2023 | 5.36 | 5.40 | 5.33 | 5.36 | 5.29 | 89,938 |
| 20 Dec 2023 | 5.41 | 5.45 | 5.37 | 5.38 | 5.31 | 17,520 |
| 19 Dec 2023 | 5.37 | 5.39 | 5.36 | 5.39 | 5.32 | 17,088 |
| 18 Dec 2023 | 5.39 | 5.43 | 5.35 | 5.40 | 5.33 | 28,530 |
| 15 Dec 2023 | 5.43 | 5.49 | 5.32 | 5.35 | 5.28 | 67,664 |
| 14 Dec 2023 | 5.41 | 5.45 | 5.39 | 5.42 | 5.35 | 53,667 |
| 13 Dec 2023 | 5.39 | 5.39 | 5.31 | 5.35 | 5.28 | 42,441 |
| 12 Dec 2023 | 5.44 | 5.46 | 5.37 | 5.37 | 5.30 | 20,875 |
| 11 Dec 2023 | 5.47 | 5.48 | 5.42 | 5.46 | 5.39 | 44,497 |
| *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.