BP: BP p.l.c.

As of Friday, October 9th, 2026

$ 46.25

-0.11 -0.24%

Open: 46.31
High: 46.82
Low: 46.08
Volume: 8,214,704
Previous Close on Thursday, October 8th, 2026

$ 46.36

+1.85 +4.16%

Open: 46.04
High: 46.56
Low: 45.92
Volume: 9,552,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 46.31 46.82 46.08 46.25 8,214,704 -0.11 -0.24
2026-10-08 46.04 46.56 45.92 46.36 9,552,623 +1.85 +4.16
2026-10-07 45.13 45.56 44.45 44.51 6,335,369 -0.50 -1.11
2026-10-06 44.25 45.21 44.12 45.01 12,755,288 +0.39 +0.87
2026-10-05 44.52 45.02 44.09 44.62 8,783,470 -0.17 -0.38
2026-10-02 44.05 44.89 44.01 44.79 7,555,947 +0.29 +0.65
2026-10-01 43.57 44.59 43.56 44.50 11,632,759 +0.51 +1.16
2026-09-30 43.50 44.42 43.44 43.99 7,263,203 +0.47 +1.08
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 46.82
On 2026-10-09		 44.09
On 2026-10-05		 1.46 3.26 45.02
On 2026-10-05		 45.02
On 2026-10-05		 0.00 45.35
10D 46.82
On 2026-10-09		 43.35
On 2026-09-29		 2.10 4.76 45.15
On 2026-09-28		 43.35
On 2026-09-29		 -3.98 44.80
20D 47.04
On 2026-09-15		 42.47
On 2026-09-22		 0.15 0.33 47.04
On 2026-09-15		 42.47
On 2026-09-22		 -9.71 44.78
WTD 46.82
On 2026-10-09		 44.09
On 2026-10-05		 1.46 3.26 45.02
On 2026-10-05		 45.02
On 2026-10-05		 0.00 45.35
MTD 46.82
On 2026-10-09		 43.56
On 2026-10-01		 2.26 5.14 44.59
On 2026-10-01		 44.59
On 2026-10-01		 0.00 45.15
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
PRF

Invesco FTSE RAFI US 1000 ETF

55.54 +0.18 +0.33 577,842
BP

BP p.l.c.

46.25 -0.11 -0.24 8,214,704