TipRanks
Go Ultimate55% OFF

BP p.l.c. (BPE5) Historical Prices

DE:BPE5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.597.617.437.587.58+1.04%1,859,3991.36
Oct 29, 20267.497.657.457.507.50+0.86%2,236,6151.65
Oct 28, 20267.407.457.347.437.43+1.01%1,018,3680.75
Oct 27, 20267.527.557.347.367.36-2.61%2,726,6952.03
Oct 26, 20267.557.647.447.567.56-1.22%2,801,3382.12
Oct 23, 20267.437.657.437.657.65+4.31%1,504,6761.15
Oct 22, 20267.457.507.337.337.33-0.68%1,173,9550.88
Oct 21, 20267.407.437.347.387.38+1.85%1,875,2131.43
Oct 20, 20267.397.447.197.257.25-1.25%3,880,2833.07
Oct 19, 20267.387.427.307.347.34+0.36%3,317,7342.69
Oct 16, 20267.217.347.217.327.32+0.85%1,729,0771.41
Oct 15, 20267.267.317.247.257.25-0.33%1,383,4271.13
Oct 14, 20267.237.317.207.287.28+0.58%834,1040.68
Oct 13, 20267.067.247.057.247.24+3.58%1,237,2911.02
Oct 12, 20266.897.046.876.996.99+0.52%1,349,1571.11
Oct 09, 20266.836.966.786.956.95+0.72%1,415,0991.16
Oct 08, 20266.696.926.696.906.90+3.76%1,968,1731.60
Oct 07, 20266.686.786.626.656.65+0.15%1,266,2881.04
Oct 06, 20266.636.666.506.646.64-0.26%1,323,2111.10
Oct 05, 20266.636.666.566.666.66+1.54%1,061,6450.86
Oct 02, 20266.566.606.476.566.56+0.11%1,200,1900.97
Oct 01, 20266.376.576.336.556.55+1.71%1,608,1641.30
Sep 30, 20266.406.456.336.446.44+0.20%788,1560.64
Sep 29, 20266.536.536.366.436.43-2.31%826,7190.67
Sep 28, 20266.566.626.536.586.58+1.23%658,5330.53
Sep 25, 20266.506.536.426.506.50-2.27%913,0410.73
Sep 24, 20266.556.666.536.656.65+2.36%1,273,9021.02
Sep 23, 20266.386.516.366.506.50+2.59%828,0870.66
Sep 22, 20266.386.396.186.336.33-0.02%1,662,7171.35
Sep 21, 20266.436.496.336.336.33-3.15%918,0820.74
Sep 18, 20266.556.566.466.546.54-0.58%1,043,1860.84
Sep 17, 20266.596.666.536.586.58-0.62%1,156,7410.93
Sep 16, 20266.786.806.576.626.62-2.30%1,152,2540.93
Sep 15, 20266.686.776.616.776.77+1.44%1,423,3861.13
Sep 14, 20266.676.766.646.686.68+1.57%1,811,9031.45
Sep 11, 20266.566.656.506.586.58-0.03%1,058,5350.85
Sep 10, 20266.526.666.516.586.58+1.58%1,905,0371.52
Sep 09, 20266.516.566.446.486.48+0.97%1,406,5721.09
Sep 08, 20266.446.516.406.416.41+0.99%1,117,6710.86
Sep 07, 20266.366.426.336.356.35+1.02%844,9990.65
Sep 04, 20266.296.346.176.296.29+0.02%534,7700.41
Sep 03, 20266.266.356.226.296.29-0.73%529,9850.40
Sep 02, 20266.416.426.266.336.33+0.06%834,9240.63
Sep 01, 20266.206.366.206.336.33+3.60%1,876,8891.43
Aug 31, 20266.136.236.066.116.11+1.24%941,6100.71
Aug 28, 20266.076.076.006.036.03+0.13%501,3890.38
Aug 27, 20266.066.126.006.026.02-1.33%906,9420.67
Aug 26, 20266.086.126.006.116.11-1.15%2,114,6961.56
Aug 25, 20266.246.286.166.186.18-0.99%883,7840.65
Aug 24, 20266.406.406.246.246.24-2.65%942,0500.68