BP p.l.c. (BPE5.DE)
4.87
-0.06 (-1.29%)
At close: Mar 05, 2025, 5:29 PM
BPE5.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 4.96 | 5.01 | 4.86 | 4.87 | -0.06 | -1.22% | 1,562,405 |
| Mar 4, 2025 | 5.06 | 5.07 | 4.92 | 4.93 | -0.32 | -6.10% | 2,130,662 |
| Mar 3, 2025 | 5.31 | 5.34 | 5.24 | 5.25 | -0.05 | -0.94% | 546,783 |
| Feb 28, 2025 | 5.28 | 5.33 | 5.24 | 5.30 | -0.02 | -0.38% | 452,920 |
| Feb 27, 2025 | 5.24 | 5.32 | 5.20 | 5.32 | 0.12 | 2.31% | 836,139 |
| Feb 26, 2025 | 5.26 | 5.34 | 5.14 | 5.20 | -0.07 | -1.33% | 1,929,220 |
| Feb 25, 2025 | 5.38 | 5.40 | 5.26 | 5.27 | -0.12 | -2.23% | 981,379 |
| Feb 24, 2025 | 5.41 | 5.43 | 5.37 | 5.39 | -0.02 | -0.37% | 607,848 |
| Feb 21, 2025 | 5.43 | 5.45 | 5.39 | 5.41 | -0.05 | -0.92% | 905,495 |
| Feb 20, 2025 | 5.48 | 5.49 | 5.42 | 5.46 | -0.14 | -2.50% | 1,282,649 |
| Feb 19, 2025 | 5.66 | 5.66 | 5.57 | 5.60 | 0.03 | 0.54% | 864,314 |
| Feb 18, 2025 | 5.57 | 5.62 | 5.55 | 5.57 | 0.02 | 0.36% | 952,276 |
| Feb 17, 2025 | 5.59 | 5.60 | 5.55 | 5.55 | -0.07 | -1.25% | 1,270,545 |
| Feb 14, 2025 | 5.55 | 5.64 | 5.53 | 5.62 | 0.05 | 0.90% | 1,798,922 |
| Feb 13, 2025 | 5.59 | 5.62 | 5.53 | 5.57 | -0.04 | -0.71% | 1,757,976 |
| Feb 12, 2025 | 5.53 | 5.65 | 5.45 | 5.61 | 0.06 | 1.08% | 1,838,238 |
| Feb 11, 2025 | 5.60 | 5.60 | 5.48 | 5.55 | -0.04 | -0.72% | 1,852,115 |
| Feb 10, 2025 | 5.48 | 5.63 | 5.47 | 5.59 | 0.39 | 7.50% | 3,966,546 |
| Feb 7, 2025 | 5.14 | 5.22 | 5.14 | 5.20 | 0.06 | 1.17% | 1,540,044 |
| Feb 6, 2025 | 5.12 | 5.21 | 5.11 | 5.14 | 0.05 | 0.98% | 1,794,564 |
| Feb 5, 2025 | 5.08 | 5.13 | 5.06 | 5.09 | 0.01 | 0.20% | 1,545,209 |
| Feb 4, 2025 | 4.99 | 5.08 | 4.95 | 5.08 | 0.02 | 0.40% | 1,734,533 |
| Feb 3, 2025 | 5.03 | 5.12 | 4.94 | 5.06 | 0.01 | 0.20% | 2,141,569 |
| Jan 31, 2025 | 5.05 | 5.08 | 5.02 | 5.05 | 0.01 | 0.20% | 812,517 |
| Jan 30, 2025 | 4.99 | 5.05 | 4.97 | 5.04 | 0.07 | 1.41% | 800,070 |
| Jan 29, 2025 | 4.97 | 5.00 | 4.92 | 4.97 | -0.01 | -0.20% | 1,065,051 |
| Jan 28, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 0.02 | 0.40% | 823,874 |
| Jan 27, 2025 | 4.96 | 5.03 | 4.95 | 4.96 | -0.02 | -0.40% | 1,130,947 |
| Jan 24, 2025 | 5.02 | 5.03 | 4.96 | 4.98 | -0.04 | -0.80% | 1,114,108 |
| Jan 23, 2025 | 5.01 | 5.06 | 5.01 | 5.02 | -0.02 | -0.40% | 775,048 |
| Jan 22, 2025 | 5.05 | 5.08 | 5.01 | 5.04 | 0.00 | 0.00% | 950,900 |
| Jan 21, 2025 | 5.08 | 5.10 | 5.03 | 5.04 | -0.05 | -0.98% | 659,227 |
| Jan 20, 2025 | 5.12 | 5.15 | 5.08 | 5.09 | -0.05 | -0.97% | 881,875 |
| Jan 17, 2025 | 5.14 | 5.20 | 5.14 | 5.14 | 0.05 | 0.98% | 2,139,544 |
| Jan 16, 2025 | 5.08 | 5.13 | 5.07 | 5.09 | 0.06 | 1.19% | 834,040 |
| Jan 15, 2025 | 5.05 | 5.05 | 5.01 | 5.03 | 0.04 | 0.80% | 822,799 |
| Jan 14, 2025 | 5.00 | 5.04 | 4.94 | 4.99 | -0.15 | -2.92% | 1,922,205 |
| Jan 13, 2025 | 5.13 | 5.16 | 5.07 | 5.14 | 0.07 | 1.38% | 1,358,001 |
| Jan 10, 2025 | 5.04 | 5.18 | 5.04 | 5.07 | 0.01 | 0.20% | 1,491,512 |
| Jan 9, 2025 | 5.00 | 5.08 | 4.99 | 5.06 | 0.02 | 0.40% | 969,535 |
| Jan 8, 2025 | 5.11 | 5.11 | 5.00 | 5.04 | -0.04 | -0.79% | 1,286,357 |
| Jan 7, 2025 | 4.97 | 5.08 | 4.96 | 5.08 | 0.09 | 1.80% | 1,261,761 |
| Jan 6, 2025 | 4.94 | 5.01 | 4.91 | 4.99 | 0.07 | 1.42% | 1,025,753 |
| Jan 3, 2025 | 4.88 | 4.95 | 4.88 | 4.92 | 0.06 | 1.23% | 1,859,724 |
| Jan 2, 2025 | 4.82 | 4.87 | 4.77 | 4.86 | 0.21 | 4.52% | 1,623,695 |
| Dec 30, 2024 | 4.63 | 4.66 | 4.62 | 4.65 | 0.00 | 0.00% | 315,262 |
| Dec 27, 2024 | 4.61 | 4.67 | 4.59 | 4.65 | 0.07 | 1.53% | 685,234 |
| Dec 23, 2024 | 4.56 | 4.59 | 4.55 | 4.58 | 0.00 | 0.00% | 1,016,720 |
| Dec 20, 2024 | 4.54 | 4.59 | 4.50 | 4.58 | 0.00 | 0.00% | 865,829 |
| Dec 19, 2024 | 4.61 | 4.63 | 4.58 | 4.58 | -0.06 | -1.29% | 932,762 |