BP: BP p.l.c.

As of Friday, April 10th, 2026

$ 46.44

+0.54 +1.18%

Open: 45.89
High: 46.53
Low: 45.87
Volume: 9,180,635
Previous Close on Thursday, April 9th, 2026

$ 45.90

+0.01 +0.02%

Open: 46.30
High: 47.21
Low: 45.58
Volume: 13,724,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 45.89 46.53 45.87 46.44 9,180,635 +0.54 +1.18
2026-04-09 46.30 47.21 45.58 45.90 13,724,006 +0.01 +0.02
2026-04-08 44.70 45.98 44.17 45.89 18,455,064 -1.35 -2.86
2026-04-07 47.09 47.77 47.04 47.24 11,559,969 -0.24 -0.51
2026-04-06 47.23 47.51 46.77 47.48 7,199,221 +0.36 +0.76
2026-04-02 47.69 47.99 46.65 47.12 29,968,339 +0.95 +2.06
2026-04-01 47.09 47.42 45.56 46.17 36,898,287 -0.83 -1.77
2026-03-31 48.10 48.27 45.97 47.00 32,791,811 -0.35 -0.74
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 47.77
On 2026-04-07		 44.17
On 2026-04-08		 -0.68 -1.44 47.77
On 2026-04-07		 44.17
On 2026-04-08		 -7.54 46.59
10D 48.27
On 2026-03-31		 44.17
On 2026-04-08		 0.27 0.58 48.27
On 2026-03-31		 44.17
On 2026-04-08		 -8.50 46.73
20D 48.27
On 2026-03-31		 42.04
On 2026-03-13		 4.28 10.15 46.79
On 2026-03-19		 42.68
On 2026-03-23		 -8.78 45.59
WTD 47.77
On 2026-04-07		 44.17
On 2026-04-08		 -0.68 -1.44 47.77
On 2026-04-07		 44.17
On 2026-04-08		 -7.54 46.59
MTD 47.99
On 2026-04-02		 44.17
On 2026-04-08		 -0.56 -1.19 47.99
On 2026-04-02		 44.17
On 2026-04-08		 -7.97 46.61
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

46.44 +0.54 +1.18 9,180,635