BP p.l.c.
BPNYSEEnergy● Active
$43.58
+$0.61(+1.41%)
Market Cap$114.3B
P/E Ratio—
52W High$48.27
52W Low$29
BP p.l.c.（BP）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.27
Mar 31, 2026
-9.3% from here
5-Year Low5Y
$22.64
Jul 20, 2021
+93.3% from low
IPO Priceadj.
$3.47
Jan 3, 1977
+1.2K% since IPO
1 Year Ago
$29.46
Jun 9, 2025
+48.6% in 1Y
5 Years Ago
$27.73
Jun 8, 2021
+57.8% in 5Y
10 Years Ago
$33.27
Jun 8, 2016
+31.6% in 10Y
Historical Price Data · BP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.74 | $44.03 | $43.55 | $43.71 | $43.71 | 2.3M | -0.07% |
| Jun 5, 2026 | $43.83 | $43.95 | $42.94 | $42.97 | $42.97 | 6.8M | -1.96% |
| Jun 4, 2026 | $43.42 | $44.06 | $43.31 | $44.04 | $44.04 | 5.7M | +1.43% |
| Jun 3, 2026 | $43.90 | $44.11 | $43.64 | $43.68 | $43.68 | 5.1M | -0.50% |
| Jun 2, 2026 | $42.74 | $43.50 | $42.72 | $43.40 | $43.40 | 7.4M | +1.54% |
| Jun 1, 2026 | $42.56 | $43.54 | $42.47 | $42.94 | $42.94 | 10.0M | +0.89% |
| May 29, 2026 | $41.64 | $42.28 | $41.46 | $41.87 | $41.87 | 11.7M | +0.55% |
| May 28, 2026 | $41.82 | $41.96 | $41.12 | $41.59 | $41.59 | 10.9M | -0.55% |
| May 27, 2026 | $41.48 | $41.69 | $41.16 | $41.65 | $41.65 | 18.2M | +0.41% |
| May 26, 2026 | $42.50 | $42.76 | $42.07 | $42.65 | $42.65 | 25.4M | +0.35% |
| May 22, 2026 | $44.49 | $44.80 | $44.01 | $44.36 | $44.36 | 5.1M | -0.29% |
| May 21, 2026 | $45.73 | $45.85 | $44.63 | $44.87 | $44.87 | 6.4M | -1.88% |
| May 20, 2026 | $45.79 | $46.25 | $45.02 | $45.13 | $45.13 | 8.2M | -1.44% |
| May 19, 2026 | $45.93 | $46.20 | $45.40 | $46.14 | $46.14 | 4.9M | +0.46% |
| May 18, 2026 | $44.84 | $45.89 | $44.34 | $45.69 | $45.69 | 8.7M | +1.90% |
| May 15, 2026 | $43.88 | $44.39 | $43.73 | $44.35 | $44.35 | 5.4M | +1.07% |
| May 14, 2026 | $44.14 | $44.40 | $44.03 | $44.12 | $44.12 | 4.7M | -0.05% |
| May 13, 2026 | $44.25 | $44.30 | $43.90 | $44.14 | $44.14 | 4.8M | -0.25% |
| May 12, 2026 | $44.29 | $44.54 | $44.18 | $44.40 | $44.40 | 4.6M | +0.25% |
| May 11, 2026 | $44.04 | $44.45 | $43.87 | $44.22 | $44.22 | 6.6M | +0.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BP
Jan 1 → Dec 31 · 6 years2026+24.5%$35.10 → $43.71
+24.5%
2025+16.9%$29.70 → $34.73
+16.9%
2024-17.1%$35.64 → $29.56
-17.1%
2023+1.1%$35.00 → $35.40
+1.1%
2022+30.9%$26.69 → $34.93
+30.9%
2021-4.1%$27.78 → $26.63
-4.1%
Best Year2022 · +30.9%
Worst Year2024 · -17.1%
Positive Years4 / 6
Avg Annual Return+8.7%
6Y Total Return+57.3%
6Y CAGR~+7.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in BP?
If you invested $1,000 in BP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,316
Total Return+31.6%
CAGR~+2.8% / yr
Profit+$316
Based on Jun 8, 2016 · $33.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BP p.l.c.（BP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $43.77。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 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 历史股价FMP 日线复权 OHLCV