BP p.l.c.
BP.LLSEEnergy● Active
$540.90
$-4.70(-0.86%)
Market Cap$83.6B
P/E Ratio—
52W High$609.4
52W Low$362
BP p.l.c.（BP.L）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bp.l · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$609.40
Mar 31, 2026
-11.0% from here
5-Year Low5Y
$275.85
Jul 20, 2021
+96.6% from low
IPO Priceadj.
—
Jul 1, 1988
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BP.L
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $542.90 | $543.90 | $537.00 | $542.20 | $542.20 | 5.6M | -0.13% |
| Jun 8, 2026 | $550.00 | $557.40 | $544.30 | $545.60 | $545.60 | 29.4M | -0.80% |
| Jun 5, 2026 | $546.70 | $548.00 | $540.30 | $546.00 | $546.00 | 28.5M | -0.13% |
| Jun 4, 2026 | $542.10 | $544.70 | $536.20 | $544.70 | $544.70 | 23.8M | +0.48% |
| Jun 3, 2026 | $490.00 | $548.21 | $490.00 | $545.50 | $545.50 | 22.2M | +11.33% |
| Jun 2, 2026 | $531.40 | $538.04 | $524.20 | $536.60 | $536.60 | 35.8M | +0.98% |
| Jun 1, 2026 | $523.70 | $541.00 | $520.50 | $535.90 | $535.90 | 64.6M | +2.33% |
| May 29, 2026 | $512.40 | $521.80 | $510.60 | $521.80 | $521.80 | 112.8M | +1.83% |
| May 28, 2026 | $521.00 | $521.50 | $509.86 | $515.00 | $515.00 | 36.7M | -1.15% |
| May 27, 2026 | $531.50 | $533.11 | $510.20 | $514.60 | $514.60 | 85.1M | -3.18% |
| May 26, 2026 | $543.10 | $549.30 | $500.00 | $529.00 | $529.00 | 83.6M | -2.60% |
| May 22, 2026 | $559.00 | $561.40 | $549.14 | $551.20 | $551.20 | 26.4M | -1.40% |
| May 21, 2026 | $562.10 | $570.70 | $558.40 | $565.20 | $565.20 | 19.2M | +0.55% |
| May 20, 2026 | $570.20 | $575.70 | $560.00 | $563.70 | $563.70 | 43.4M | -1.14% |
| May 19, 2026 | $570.00 | $573.20 | $564.80 | $569.00 | $569.00 | 46.7M | -0.18% |
| May 18, 2026 | $558.80 | $567.10 | $552.40 | $567.10 | $567.10 | 30.2M | +1.49% |
| May 15, 2026 | $547.20 | $552.20 | $544.70 | $552.20 | $552.20 | 81.4M | +0.91% |
| May 14, 2026 | $539.40 | $543.00 | $536.30 | $540.70 | $540.70 | 13.5M | +0.24% |
| May 13, 2026 | $544.90 | $552.10 | $542.10 | $544.10 | $544.10 | 47.6M | -0.15% |
| May 12, 2026 | $544.50 | $553.30 | $542.40 | $546.60 | $546.60 | 39.5M | +0.39% |
Showing 1–20 of 1,260 records
Annual Stock Price Performance · BP.L
Jan 1 → Dec 31 · 6 years2026+25.5%$432.00 → $542.20
+25.5%
2025+9.6%$395.00 → $432.80
+9.6%
2024-16.2%$468.80 → $393.00
-16.2%
2023-3.2%$481.40 → $466.15
-3.2%
2022+39.8%$339.80 → $474.90
+39.8%
2021+2.1%$323.65 → $330.50
+2.1%
Best Year2022 · +39.8%
Worst Year2024 · -16.2%
Positive Years4 / 6
Avg Annual Return+9.6%
6Y Total Return+67.5%
6Y CAGR~+9.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8B关于价格历史与 OHLCV 数据
BP p.l.c.（BP.L）所属板块为 Energy，主要交易场所为 LSE。本页行情快照中的最近价为 $542.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BP.L 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BP.L 历史股价FMP 日线复权 OHLCV