BP p.l.c. BP
NYSE
$48,53+1,80 (+3,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $46,73 | +1,04 % | $46,91 | $47,26 | $46,66 | 7,06M |
| 2026-10-09 | $46,25 | -0,24 % | $46,31 | $46,82 | $46,08 | 8,42M |
| 2026-10-08 | $46,36 | +4,16 % | $46,04 | $46,56 | $45,92 | 9,56M |
| 2026-10-07 | $44,51 | -1,11 % | $45,13 | $45,56 | $44,45 | 6,34M |
| 2026-10-06 | $45,01 | +0,87 % | $44,25 | $45,21 | $44,12 | 13,16M |
| 2026-10-05 | $44,62 | -0,38 % | $44,52 | $45,02 | $44,09 | 8,78M |
| 2026-10-02 | $44,79 | +0,65 % | $44,05 | $44,89 | $44,01 | 7,56M |
| 2026-10-01 | $44,50 | +1,16 % | $43,57 | $44,59 | $43,56 | 11,63M |
| 2026-09-30 | $43,99 | +1,08 % | $43,50 | $44,42 | $43,44 | 7,33M |
| 2026-09-29 | $43,52 | -2,05 % | $43,36 | $44,04 | $43,35 | 5,16M |
| 2026-09-28 | $44,43 | +0,63 % | $44,80 | $45,15 | $44,37 | 7,52M |
| 2026-09-25 | $44,15 | -0,59 % | $44,01 | $44,47 | $43,81 | 7,83M |
| 2026-09-24 | $44,41 | -0,18 % | $45,00 | $45,55 | $44,09 | 13,05M |
| 2026-09-23 | $44,49 | +3,23 % | $43,82 | $44,57 | $43,63 | 8,70M |
| 2026-09-22 | $43,10 | -0,14 % | $42,71 | $43,60 | $42,47 | 8,74M |
| 2026-09-21 | $43,16 | -3,19 % | $44,71 | $44,71 | $43,12 | 16,54M |
| 2026-09-18 | $44,58 | -1,85 % | $44,70 | $45,07 | $44,54 | 11,22M |
| 2026-09-17 | $45,42 | +0,09 % | $45,06 | $45,73 | $45,01 | 7,69M |
| 2026-09-16 | $45,38 | -3,36 % | $46,72 | $46,79 | $45,24 | 9,33M |
| 2026-09-15 | $46,96 | +2,24 % | $45,96 | $47,04 | $45,85 | 12,37M |
| 2026-09-14 | $45,93 | -0,37 % | $46,64 | $46,80 | $45,66 | 11,57M |
| 2026-09-11 | $46,10 | +0,04 % | $46,02 | $46,38 | $45,75 | 5,63M |
| 2026-09-10 | $46,08 | +0,88 % | $46,13 | $46,30 | $45,46 | 7,77M |
| 2026-09-09 | $45,68 | +1,78 % | $45,80 | $45,89 | $44,91 | 11,94M |
| 2026-09-08 | $44,88 | +2,44 % | $44,86 | $45,40 | $44,50 | 6,12M |
| 2026-09-04 | $43,81 | +0,53 % | $43,76 | $44,01 | $42,94 | 7,06M |
| 2026-09-03 | $43,58 | -0,80 % | $43,91 | $44,05 | $43,56 | 5,81M |
| 2026-09-02 | $43,93 | -1,21 % | $43,61 | $44,22 | $43,53 | 7,76M |
| 2026-09-01 | $44,47 | +3,73 % | $43,81 | $44,55 | $43,59 | 16,49M |
| 2026-08-31 | $42,87 | +1,71 % | $42,89 | $43,35 | $42,41 | 13,47M |
| 2026-08-28 | $42,15 | -0,45 % | $42,01 | $42,16 | $41,72 | 12,33M |
| 2026-08-27 | $42,34 | -0,38 % | $42,54 | $42,64 | $41,87 | 11,74M |
| 2026-08-26 | $42,50 | -0,84 % | $42,21 | $43,03 | $42,18 | 11,53M |
| 2026-08-25 | $42,86 | -2,01 % | $43,46 | $43,55 | $42,80 | 7,15M |
| 2026-08-24 | $43,74 | -2,28 % | $44,12 | $44,38 | $43,55 | 7,54M |
| 2026-08-21 | $44,76 | -0,84 % | $45,21 | $45,43 | $44,68 | 8,91M |
| 2026-08-20 | $45,14 | +3,22 % | $44,85 | $45,44 | $44,74 | 10,75M |
| 2026-08-19 | $43,73 | +0,74 % | $43,78 | $44,23 | $43,62 | 9,40M |
| 2026-08-18 | $43,41 | +1,31 % | $43,46 | $43,60 | $43,17 | 9,67M |
| 2026-08-17 | $42,85 | +0,75 % | $42,46 | $42,97 | $42,26 | 8,91M |
| 2026-08-14 | $42,53 | -0,70 % | $42,52 | $42,77 | $42,27 | 6,48M |
| 2026-08-13 | $42,83 | -0,23 % | $42,46 | $42,95 | $42,25 | 6,21M |
| 2026-08-12 | $42,93 | -0,53 % | $42,51 | $43,11 | $42,45 | 5,88M |
| 2026-08-11 | $43,16 | +0,65 % | $42,93 | $43,42 | $42,87 | 4,77M |
| 2026-08-10 | $42,88 | +3,00 % | $41,94 | $43,01 | $41,88 | 8,42M |
| 2026-08-07 | $41,63 | -1,42 % | $41,79 | $41,99 | $41,53 | 4,08M |
| 2026-08-06 | $42,23 | +2,48 % | $41,94 | $42,37 | $41,48 | 6,10M |
| 2026-08-05 | $41,21 | -2,90 % | $42,85 | $42,88 | $41,16 | 9,94M |
| 2026-08-04 | $42,44 | -4,11 % | $43,22 | $43,31 | $42,19 | 13,30M |
| 2026-08-03 | $44,26 | -2,12 % | $43,97 | $44,56 | $43,71 | 10,67M |
| 2026-07-31 | $45,22 | +2,26 % | $44,43 | $45,22 | $44,03 | 12,52M |
| 2026-07-30 | $44,22 | +2,08 % | $43,33 | $44,31 | $43,24 | 9,57M |
| 2026-07-29 | $43,32 | +3,96 % | $43,34 | $43,56 | $43,07 | 8,90M |
| 2026-07-28 | $41,67 | -1,51 % | $42,34 | $42,72 | $41,62 | 8,43M |
| 2026-07-27 | $42,31 | -3,45 % | $42,54 | $43,03 | $42,31 | 6,82M |
| 2026-07-24 | $43,82 | -0,25 % | $43,94 | $44,30 | $43,65 | 5,35M |
| 2026-07-23 | $43,93 | +1,41 % | $44,27 | $44,45 | $43,81 | 7,59M |
| 2026-07-22 | $43,32 | +1,31 % | $43,23 | $43,55 | $43,18 | 7,74M |
| 2026-07-21 | $42,76 | +1,81 % | $42,29 | $42,77 | $42,19 | 5,31M |
| 2026-07-20 | $42,00 | +0,24 % | $41,64 | $42,19 | $41,48 | 5,30M |
| 2026-07-17 | $41,90 | +2,00 % | $41,79 | $41,97 | $41,37 | 5,36M |
| 2026-07-16 | $41,08 | -0,60 % | $41,35 | $41,48 | $40,88 | 6,17M |
| 2026-07-15 | $41,33 | -0,17 % | $41,55 | $41,64 | $40,95 | 5,35M |
| 2026-07-14 | $41,40 | +1,40 % | $41,34 | $41,60 | $40,99 | 10,19M |
| 2026-07-13 | $40,83 | +4,16 % | $39,99 | $41,04 | $39,91 | 10,30M |
| 2026-07-10 | $39,20 | +1,69 % | $38,67 | $39,23 | $38,53 | 6,98M |
| 2026-07-09 | $38,55 | -1,68 % | $38,87 | $38,98 | $38,46 | 5,91M |
| 2026-07-08 | $39,21 | +1,55 % | $39,02 | $39,38 | $38,76 | 9,64M |
| 2026-07-07 | $38,61 | +3,26 % | $37,97 | $38,74 | $37,74 | 9,85M |
| 2026-07-06 | $37,39 | -0,03 % | $37,37 | $37,63 | $37,26 | 9,12M |
| 2026-07-02 | $37,40 | +3,46 % | $37,09 | $37,50 | $36,97 | 21,30M |
| 2026-07-01 | $36,15 | -2,17 % | $36,22 | $36,49 | $36,04 | 9,45M |
| 2026-06-30 | $36,95 | -1,07 % | $37,32 | $37,41 | $36,91 | 17,24M |
| 2026-06-29 | $37,35 | +0,59 % | $37,46 | $37,71 | $37,28 | 17,69M |
| 2026-06-26 | $37,13 | -1,56 % | $37,61 | $37,65 | $37,04 | 10,66M |
| 2026-06-25 | $37,72 | -0,37 % | $37,45 | $38,16 | $37,35 | 10,00M |
| 2026-06-24 | $37,86 | -3,74 % | $38,05 | $38,36 | $37,68 | 12,56M |
| 2026-06-23 | $39,33 | -1,13 % | $39,34 | $39,61 | $39,17 | 9,22M |
| 2026-06-22 | $39,78 | +1,74 % | $39,85 | $39,85 | $39,21 | 10,12M |
| 2026-06-18 | $39,10 | -2,59 % | $39,25 | $39,30 | $38,73 | 14,30M |
| 2026-06-17 | $40,14 | -2,45 % | $40,98 | $41,08 | $39,98 | 10,59M |
| 2026-06-16 | $41,15 | -1,06 % | $41,31 | $41,46 | $41,07 | 6,55M |
| 2026-06-15 | $41,59 | -2,78 % | $41,01 | $41,77 | $40,93 | 7,51M |
| 2026-06-12 | $42,78 | +0,23 % | $42,23 | $43,11 | $42,21 | 6,97M |
| 2026-06-11 | $42,68 | -0,63 % | $44,13 | $44,16 | $42,62 | 7,86M |
| 2026-06-10 | $42,95 | +0,66 % | $42,94 | $43,74 | $42,90 | 7,56M |
| 2026-06-09 | $42,67 | -2,40 % | $43,39 | $43,42 | $42,01 | 7,78M |
| 2026-06-08 | $43,72 | +1,75 % | $43,74 | $44,03 | $43,49 | 4,96M |
| 2026-06-05 | $42,97 | -2,43 % | $43,83 | $43,95 | $42,94 | 6,85M |
| 2026-06-04 | $44,04 | +0,82 % | $43,42 | $44,06 | $43,31 | 5,68M |