BP: BP p.l.c.

As of Friday, September 18th, 2026

$ 44.58

-0.84 -1.85%

Open: 44.70
High: 45.07
Low: 44.54
Volume: 11,215,606
Previous Close on Thursday, September 17th, 2026

$ 45.42

+0.04 +0.09%

Open: 45.06
High: 45.73
Low: 45.01
Volume: 7,684,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 44.70 45.07 44.54 44.58 11,215,606 -0.84 -1.85
2026-09-17 45.06 45.73 45.01 45.42 7,684,298 +0.04 +0.09
2026-09-16 46.72 46.79 45.24 45.38 9,321,924 -1.58 -3.36
2026-09-15 45.96 47.04 45.85 46.96 12,279,132 +1.03 +2.24
2026-09-14 46.64 46.80 45.66 45.93 11,524,467 -0.17 -0.37
2026-09-11 46.02 46.38 45.75 46.10 5,626,297 +0.02 +0.04
2026-09-10 46.13 46.30 45.46 46.08 7,769,309 +0.40 +0.88
2026-09-09 45.80 45.89 44.91 45.68 11,937,724 +0.80 +1.78
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 47.04
On 2026-09-15		 44.54
On 2026-09-18		 -1.52 -3.30 47.04
On 2026-09-15		 44.54
On 2026-09-18		 -5.30 45.65
10D 47.04
On 2026-09-15		 42.94
On 2026-09-04		 1.00 2.29 47.04
On 2026-09-15		 44.54
On 2026-09-18		 -5.30 45.48
20D 47.04
On 2026-09-15		 41.72
On 2026-08-28		 -0.56 -1.24 45.43
On 2026-08-21		 41.72
On 2026-08-28		 -8.17 44.40
WTD 47.04
On 2026-09-15		 44.54
On 2026-09-18		 -1.52 -3.30 47.04
On 2026-09-15		 44.54
On 2026-09-18		 -5.30 45.65
MTD 47.04
On 2026-09-15		 42.94
On 2026-09-04		 1.71 3.99 47.04
On 2026-09-15		 44.54
On 2026-09-18		 -5.30 45.14
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

44.58 -0.84 -1.85 11,215,606