BP: BP p.l.c.

As of Tuesday, March 11th, 2025

$ 31.98

-0.23 -0.71%

Open: 32.34
High: 32.40
Low: 31.66
Volume: 9,317,424
Previous Close on Monday, March 10th, 2025

$ 32.21

+0.14 +0.44%

Open: 32.53
High: 32.66
Low: 31.84
Volume: 12,209,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 32.34 32.40 31.66 31.98 9,317,423 -0.23 -0.71
2025-03-10 32.53 32.66 31.84 32.21 12,209,610 +0.14 +0.44
2025-03-07 31.93 32.26 31.88 32.07 8,375,590 +0.36 +1.14
2025-03-06 31.56 32.00 31.43 31.71 8,097,615 -0.17 -0.53
2025-03-05 31.49 32.03 31.28 31.88 9,413,420 +0.44 +1.40
2025-03-04 31.19 31.86 30.99 31.44 14,140,236 -0.37 -1.16
2025-03-03 33.34 33.42 31.53 31.81 12,953,851 -1.31 -3.96
2025-02-28 32.81 33.26 32.65 33.12 8,653,217 0.00 0.00
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 32.66
On 2025-03-10		 31.28
On 2025-03-05		 0.54 1.72 32.66
On 2025-03-10		 31.66
On 2025-03-11		 -3.06 31.97
10D 33.53
On 2025-02-27		 30.99
On 2025-03-04		 -1.25 -3.76 33.53
On 2025-02-27		 30.99
On 2025-03-04		 -7.58 32.20
20D 35.55
On 2025-02-14		 30.99
On 2025-03-04		 -2.44 -7.09 35.55
On 2025-02-14		 30.99
On 2025-03-04		 -12.81 33.31
WTD 32.66
On 2025-03-10		 31.66
On 2025-03-11		 -0.09 -0.28 32.66
On 2025-03-10		 31.66
On 2025-03-11		 -3.06 32.10
MTD 33.42
On 2025-03-03		 30.99
On 2025-03-04		 -1.14 -3.44 33.42
On 2025-03-03		 30.99
On 2025-03-04		 -7.27 31.87
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

154.06 +5.91 +3.99 10,021,096
BP

BP p.l.c.

31.98 -0.23 -0.71 9,317,424