BP: BP p.l.c.

As of Friday, August 22nd, 2025

$ 34.74

+0.69 +2.03%

Open: 34.08
High: 34.75
Low: 34.04
Volume: 7,440,746
Previous Close on Thursday, August 21st, 2025

$ 34.05

+0.17 +0.50%

Open: 33.83
High: 34.06
Low: 33.69
Volume: 4,927,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 34.08 34.75 34.04 34.74 7,440,746 +0.69 +2.03
2025-08-21 33.83 34.06 33.69 34.05 4,927,266 +0.17 +0.50
2025-08-20 33.95 34.11 33.78 33.88 6,027,920 +0.06 +0.18
2025-08-19 34.03 34.24 33.72 33.82 4,768,908 -0.23 -0.68
2025-08-18 33.96 34.17 33.80 34.05 5,500,507 -0.28 -0.82
2025-08-15 34.00 34.63 33.95 34.33 10,606,795 -0.31 -0.89
2025-08-14 34.00 34.65 33.90 34.64 9,280,891 +0.33 +0.96
2025-08-13 33.94 34.31 33.92 34.31 7,187,977 +0.24 +0.70
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 34.75
On 2025-08-22		 33.69
On 2025-08-21		 0.41 1.19 34.24
On 2025-08-19		 33.69
On 2025-08-21		 -1.62 34.11
10D 34.75
On 2025-08-22		 33.69
On 2025-08-21		 0.60 1.76 34.65
On 2025-08-14		 33.69
On 2025-08-21		 -2.78 34.18
20D 34.75
On 2025-08-22		 31.59
On 2025-08-01		 2.54 7.89 32.97
On 2025-07-29		 31.59
On 2025-08-01		 -4.20 33.60
WTD 34.75
On 2025-08-22		 33.69
On 2025-08-21		 0.41 1.19 34.24
On 2025-08-19		 33.69
On 2025-08-21		 -1.62 34.11
MTD 34.75
On 2025-08-22		 31.59
On 2025-08-01		 2.59 8.06 34.66
On 2025-08-06		 33.69
On 2025-08-21		 -2.81 33.87
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

34.74 +0.69 +2.03 7,440,746