BP: BP p.l.c.

As of Thursday, February 29th, 2024

$ 34.99

+0.03 +0.09%

Open: 35.07
High: 35.19
Low: 34.87
Volume: 9,296,157
Previous Close on Wednesday, February 28th, 2024

$ 34.96

-0.46 -1.30%

Open: 35.21
High: 35.38
Low: 34.94
Volume: 8,892,955
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 35.07 35.19 34.87 34.99 9,296,157 +0.03 +0.09
2024-02-28 35.21 35.38 34.94 34.96 8,892,955 -0.46 -1.30
2024-02-27 35.55 35.64 35.32 35.42 9,597,742 +0.10 +0.28
2024-02-26 35.38 35.54 35.22 35.32 4,851,344 -0.06 -0.17
2024-02-23 35.23 35.46 35.05 35.38 5,771,600 -0.11 -0.31
2024-02-22 35.52 35.67 35.22 35.49 5,017,346 -0.21 -0.59
2024-02-21 35.41 35.77 35.28 35.70 5,427,019 +0.32 +0.90
2024-02-20 35.56 35.59 35.27 35.38 7,342,263 -0.07 -0.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.64
On 2024-02-27
34.87
On 2024-02-29
-0.50 -1.41 35.64
On 2024-02-27
34.87
On 2024-02-29
-2.16 35.21
10D 35.77
On 2024-02-16
34.84
On 2024-02-15
-0.77 -2.15 35.77
On 2024-02-16
34.87
On 2024-02-29
-2.52 35.37
20D 36.67
On 2024-02-09
33.93
On 2024-02-05
-0.11 -0.31 36.67
On 2024-02-09
34.84
On 2024-02-15
-4.98 35.55
WTD 35.64
On 2024-02-27
34.87
On 2024-02-29
-0.39 -1.10 35.64
On 2024-02-27
34.87
On 2024-02-29
-2.16 35.17
MTD 36.67
On 2024-02-09
33.93
On 2024-02-05
-0.11 -0.31 36.67
On 2024-02-09
34.84
On 2024-02-15
-4.98 35.55
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index