BP: BP p.l.c.

As of Thursday, July 10th, 2025

$ 31.52

+0.25 +0.80%

Open: 31.09
High: 31.61
Low: 31.01
Volume: 6,545,635
Previous Close on Wednesday, July 9th, 2025

$ 31.27

-- 0 0%

Open: 31.64
High: 31.69
Low: 31.12
Volume: 8,323,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 31.09 31.61 31.01 31.52 6,545,635 +0.25 +0.80
2025-07-09 31.64 31.69 31.12 31.27 8,323,805 0.00 0.00
2025-07-08 30.36 31.43 30.32 31.27 9,376,100 +1.02 +3.37
2025-07-07 30.38 30.55 29.99 30.25 6,649,073 -0.68 -2.20
2025-07-03 31.14 31.33 30.87 30.93 3,918,890 -0.37 -1.18
2025-07-02 31.09 31.42 30.64 31.30 8,117,159 +0.80 +2.62
2025-07-01 30.13 30.58 29.96 30.50 8,421,983 +0.57 +1.90
2025-06-30 30.00 30.15 29.86 29.93 7,514,953 -0.41 -1.35
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 31.69
On 2025-07-09		 29.99
On 2025-07-07		 0.22 0.70 31.33
On 2025-07-03		 29.99
On 2025-07-07		 -4.28 31.05
10D 31.69
On 2025-07-09		 29.86
On 2025-06-30		 1.20 3.96 31.42
On 2025-07-02		 29.99
On 2025-07-07		 -4.55 30.76
20D 32.94
On 2025-06-25		 29.58
On 2025-06-25		 1.29 4.27 32.94
On 2025-06-25		 29.86
On 2025-06-30		 -9.37 30.83
WTD 31.69
On 2025-07-09		 29.99
On 2025-07-07		 0.59 1.91 31.69
On 2025-07-09		 31.01
On 2025-07-10		 -2.16 31.08
MTD 31.69
On 2025-07-09		 29.96
On 2025-07-01		 1.59 5.31 31.42
On 2025-07-02		 29.99
On 2025-07-07		 -4.55 31.01
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

31.52 +0.25 +0.80 6,545,635