BP p.l.c. (BPE5.DE)
XETRA: BPE5.DE
· Real-Time Price · USD
4.19
0.06 (1.56%)
At close: Apr 17, 2025, 5:29 PM
BPE5.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.12 | 4.20 | 4.09 | 4.19 | n/a | 1.45% | 688,366 |
| Apr 16, 2025 | 3.99 | 4.14 | 3.98 | 4.13 | n/a | 1.47% | 1,440,569 |
| Apr 15, 2025 | 4.04 | 4.11 | 4.00 | 4.07 | n/a | 2.52% | 1,494,227 |
| Apr 14, 2025 | 3.93 | 4.06 | 3.91 | 3.97 | n/a | 3.93% | 2,977,229 |
| Apr 11, 2025 | 3.91 | 3.92 | 3.80 | 3.82 | n/a | -3.54% | 2,956,047 |
| Apr 10, 2025 | 4.32 | 4.33 | 3.96 | 3.96 | n/a | 2.86% | 2,987,100 |
| Apr 9, 2025 | 3.95 | 3.99 | 3.82 | 3.85 | n/a | -7.00% | 2,926,629 |
| Apr 8, 2025 | 4.21 | 4.27 | 4.13 | 4.14 | n/a | 1.22% | 2,969,137 |
| Apr 7, 2025 | 4.05 | 4.33 | 4.02 | 4.09 | n/a | -6.19% | 4,853,888 |
| Apr 4, 2025 | 4.68 | 4.68 | 4.31 | 4.36 | n/a | -8.02% | 3,901,252 |
| Apr 3, 2025 | 5.04 | 5.08 | 4.71 | 4.74 | n/a | -8.49% | 2,468,789 |
| Apr 2, 2025 | 5.20 | 5.25 | 5.17 | 5.18 | n/a | -0.19% | 540,278 |
| Apr 1, 2025 | 5.22 | 5.24 | 5.15 | 5.19 | n/a | -0.57% | 425,309 |
| Mar 31, 2025 | 5.19 | 5.25 | 5.17 | 5.22 | n/a | 0.19% | 557,126 |
| Mar 28, 2025 | 5.28 | 5.31 | 5.21 | 5.21 | n/a | -2.80% | 946,611 |
| Mar 27, 2025 | 5.31 | 5.37 | 5.30 | 5.36 | n/a | 0.37% | 579,076 |
| Mar 26, 2025 | 5.34 | 5.38 | 5.30 | 5.34 | n/a | 0.75% | 865,263 |
| Mar 25, 2025 | 5.29 | 5.37 | 5.29 | 5.30 | n/a | 0.57% | 791,531 |
| Mar 24, 2025 | 5.35 | 5.35 | 5.27 | 5.27 | n/a | -1.50% | 307,310 |
| Mar 21, 2025 | 5.33 | 5.36 | 5.30 | 5.35 | n/a | 0.00% | 1,000,675 |