BP: BP p.l.c.

As of Tuesday, December 2nd, 2025

$ 36.36

-0.15 -0.41%

Open: 36.48
High: 36.52
Low: 36.18
Volume: 3,522,319
Previous Close on Monday, December 1st, 2025

$ 36.51

+0.41 +1.14%

Open: 36.39
High: 36.72
Low: 36.34
Volume: 4,759,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 36.48 36.52 36.18 36.36 3,522,319 -0.15 -0.41
2025-12-01 36.39 36.72 36.34 36.51 4,759,757 +0.41 +1.14
2025-11-28 35.82 36.21 35.80 36.10 2,876,230 +0.17 +0.47
2025-11-26 35.83 36.11 35.80 35.93 3,965,418 +0.24 +0.67
2025-11-25 35.77 35.95 35.51 35.69 5,371,387 -0.22 -0.61
2025-11-24 35.64 35.97 35.42 35.91 6,654,857 -0.07 -0.19
2025-11-21 35.53 36.11 35.40 35.98 8,732,125 +0.26 +0.73
2025-11-20 36.05 36.41 35.63 35.72 6,869,509 -0.23 -0.64
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 36.72
On 2025-12-01		 35.51
On 2025-11-25		 0.45 1.25 36.72
On 2025-12-01		 36.18
On 2025-12-02		 -1.48 36.12
10D 36.77
On 2025-11-18		 35.40
On 2025-11-21		 -0.14 -0.38 36.77
On 2025-11-18		 35.40
On 2025-11-21		 -3.73 36.08
20D 37.64
On 2025-11-11		 34.89
On 2025-11-04		 1.49 4.27 37.64
On 2025-11-11		 35.40
On 2025-11-21		 -5.96 36.24
WTD 36.72
On 2025-12-01		 36.18
On 2025-12-02		 0.26 0.72 36.72
On 2025-12-01		 36.18
On 2025-12-02		 -1.48 36.44
MTD 36.72
On 2025-12-01		 36.18
On 2025-12-02		 0.26 0.72 36.72
On 2025-12-01		 36.18
On 2025-12-02		 -1.48 36.44
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

36.36 -0.15 -0.41 3,522,319