BP: BP p.l.c.

As of Friday, September 12th, 2025

$ 33.89

-0.58 -1.68%

Open: 34.47
High: 34.66
Low: 33.80
Volume: 8,977,348
Previous Close on Thursday, September 11th, 2025

$ 34.47

-0.29 -0.83%

Open: 34.45
High: 34.72
Low: 34.32
Volume: 5,667,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 34.47 34.66 33.80 33.89 8,976,648 -0.58 -1.68
2025-09-11 34.45 34.72 34.32 34.47 5,667,339 -0.29 -0.83
2025-09-10 34.19 34.77 34.13 34.76 5,450,197 +0.67 +1.97
2025-09-09 34.49 34.76 34.07 34.09 6,602,247 +0.18 +0.53
2025-09-08 34.17 34.27 33.70 33.91 5,776,568 -0.02 -0.06
2025-09-05 34.08 34.18 33.69 33.93 7,853,622 -0.37 -1.08
2025-09-04 34.35 34.54 34.19 34.30 6,018,734 -0.16 -0.46
2025-09-03 35.08 35.14 34.41 34.46 10,230,459 -0.77 -2.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.77
On 2025-09-10		 33.70
On 2025-09-08		 -0.04 -0.12 34.77
On 2025-09-10		 33.80
On 2025-09-12		 -2.79 34.22
10D 35.43
On 2025-08-29		 33.69
On 2025-09-05		 -1.46 -4.13 35.43
On 2025-08-29		 33.69
On 2025-09-05		 -4.91 34.43
20D 35.43
On 2025-08-29		 33.69
On 2025-08-21		 -0.75 -2.17 35.43
On 2025-08-29		 33.69
On 2025-09-05		 -4.91 34.45
WTD 34.77
On 2025-09-10		 33.70
On 2025-09-08		 -0.04 -0.12 34.77
On 2025-09-10		 33.80
On 2025-09-12		 -2.79 34.22
MTD 35.26
On 2025-09-02		 33.69
On 2025-09-05		 -1.34 -3.80 35.26
On 2025-09-02		 33.69
On 2025-09-05		 -4.47 34.34
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

45.24 -0.79 -1.72 643,744
CVCO

Cavco Industries Inc.

544.99 -9.23 -1.67 209,334
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
HAYW

Hayward Holdings Inc.

15.59 -0.47 -2.93 1,399,345
BP

BP p.l.c.

33.89 -0.58 -1.68 8,977,348