BP PLC (BPE5.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4,675 |
| Jul 03, 2024 | 5.75 | 5.75 | 5.70 | 5.71 | 5.71 | 4,675 |
| Jul 02, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jul 01, 2024 | 5.62 | 5.64 | 5.61 | 5.64 | 5.64 | 1,295 |
| Jun 28, 2024 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | 300 |
| Jun 27, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jun 26, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jun 25, 2024 | 5.61 | 5.65 | 5.61 | 5.61 | 5.61 | 17,775 |
| Jun 24, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jun 21, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jun 20, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jun 19, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 15 |
| Jun 18, 2024 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | 8,040 |
| Jun 17, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 14, 2024 | 5.45 | 5.50 | 5.44 | 5.44 | 5.44 | 5,100 |
| Jun 13, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,000 |
| Jun 12, 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 5 |
| Jun 11, 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 1,000 |
| Jun 10, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 07, 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 2,000 |
| Jun 06, 2024 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 4,700 |
| Jun 05, 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 14,600 |
| Jun 04, 2024 | 5.59 | 5.59 | 5.44 | 5.45 | 5.45 | 6,618 |
| Jun 03, 2024 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 14,238 |
| May 31, 2024 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 1,000 |
| May 30, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,000 |
| May 29, 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 1,000 |
| May 28, 2024 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 100 |
| May 27, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3 |
| May 24, 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 444 |
| May 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| May 22, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 1,052 |
| May 21, 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 57 |
| May 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 17, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| May 16, 2024 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 1,260 |
| May 16, 2024 | 0.0727 Dividend | |||||
| May 15, 2024 | 5.85 | 5.87 | 5.76 | 5.76 | 5.69 | 10,593 |
| May 14, 2024 | 5.89 | 5.93 | 5.89 | 5.93 | 5.85 | 10,000 |
| May 13, 2024 | 5.85 | 5.88 | 5.85 | 5.88 | 5.81 | 3,000 |
| May 10, 2024 | 5.87 | 5.92 | 5.87 | 5.92 | 5.85 | 400 |
| May 09, 2024 | 5.81 | 5.91 | 5.81 | 5.91 | 5.84 | 150 |
| May 08, 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.75 | 218 |
| May 07, 2024 | 5.96 | 5.96 | 5.91 | 5.94 | 5.86 | 2,654 |
| May 06, 2024 | 5.95 | 6.08 | 5.95 | 6.08 | 6.00 | 2,680 |
| May 03, 2024 | 6.02 | 6.02 | 5.94 | 5.94 | 5.87 | 1,626 |
| May 02, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.94 | - |
| Apr 30, 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.08 | 16 |
| Apr 29, 2024 | 6.11 | 6.16 | 6.11 | 6.16 | 6.08 | 2,300 |
| Apr 26, 2024 | 6.16 | 6.17 | 6.16 | 6.16 | 6.09 | 240 |
| Apr 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - |
| Apr 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.04 | - |
| Apr 23, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
| Apr 22, 2024 | 6.01 | 6.04 | 6.00 | 6.04 | 5.96 | 105 |
| Apr 19, 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.84 | 3,636 |
| Apr 18, 2024 | 6.02 | 6.02 | 5.95 | 5.95 | 5.88 | 3,500 |
| Apr 17, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.98 | - |
| Apr 16, 2024 | 6.14 | 6.14 | 6.08 | 6.08 | 6.01 | 950 |
| Apr 15, 2024 | 6.23 | 6.31 | 6.16 | 6.19 | 6.11 | 82,337 |
| Apr 12, 2024 | 6.12 | 6.30 | 6.12 | 6.30 | 6.22 | 28,700 |
| Apr 11, 2024 | 6.09 | 6.20 | 6.09 | 6.20 | 6.12 | 1,000 |
| Apr 10, 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 6.02 | 200 |
| Apr 09, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 500 |
| Apr 08, 2024 | 5.87 | 5.95 | 5.87 | 5.95 | 5.87 | 5,500 |
| Apr 05, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | - |
| Apr 04, 2024 | 5.95 | 5.95 | 5.91 | 5.91 | 5.84 | 630 |
| Apr 03, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | - |
| Apr 02, 2024 | 5.80 | 5.97 | 5.80 | 5.97 | 5.89 | 3,200 |
| Mar 28, 2024 | 5.74 | 5.81 | 5.74 | 5.81 | 5.74 | 2,365 |
| Mar 27, 2024 | 5.80 | 5.80 | 5.74 | 5.74 | 5.67 | 2,000 |
| Mar 26, 2024 | 5.88 | 5.88 | 5.86 | 5.86 | 5.79 | 510 |
| Mar 25, 2024 | 5.80 | 5.87 | 5.80 | 5.87 | 5.79 | 494 |
| Mar 22, 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.77 | 621 |
| Mar 21, 2024 | 5.78 | 5.82 | 5.78 | 5.80 | 5.73 | 2,055 |
| Mar 20, 2024 | 5.77 | 5.80 | 5.76 | 5.76 | 5.69 | 2,750 |
| Mar 19, 2024 | 5.76 | 5.80 | 5.76 | 5.77 | 5.70 | 532 |
| Mar 18, 2024 | 5.73 | 5.80 | 5.73 | 5.78 | 5.71 | 4,760 |
| Mar 15, 2024 | 5.71 | 5.78 | 5.71 | 5.78 | 5.70 | 2,215 |
| Mar 14, 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.63 | 1,592 |
| Mar 13, 2024 | 5.60 | 5.61 | 5.60 | 5.61 | 5.54 | 100 |
| Mar 12, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | - |
| Mar 11, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | 2,567 |
| Mar 08, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.49 | - |
| Mar 07, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - |
| Mar 06, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.42 | - |
| Mar 05, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | - |
| Mar 04, 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.47 | 250 |
| Mar 01, 2024 | 5.41 | 5.43 | 5.41 | 5.43 | 5.36 | 200 |
| Feb 29, 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.31 | 22 |
| Feb 28, 2024 | 5.46 | 5.46 | 5.41 | 5.41 | 5.34 | 15,000 |
| Feb 27, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | - |
| Feb 26, 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.39 | 4,036 |
| Feb 23, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
| Feb 22, 2024 | 5.50 | 5.50 | 5.44 | 5.44 | 5.38 | 2,700 |
| Feb 21, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 350 |
| Feb 20, 2024 | 5.54 | 5.54 | 5.46 | 5.46 | 5.39 | 2,100 |
| Feb 19, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | - |
| Feb 16, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | 800 |
| Feb 15, 2024 | 5.52 | 5.52 | 5.42 | 5.45 | 5.39 | 300 |
| Feb 15, 2024 | 0.0727 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.