BP: BP p.l.c.

As of Friday, May 30th, 2025

$ 29.17

-- 0 0%

Open: 29.17
High: 29.17
Low: 29.17
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 29.17

+0.23 +0.79%

Open: 29.00
High: 29.18
Low: 28.86
Volume: 4,849,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 29.00 29.18 28.86 29.17 4,849,927 +0.23 +0.79
2025-05-28 29.14 29.30 28.85 28.94 6,739,422 -0.21 -0.72
2025-05-27 29.14 29.26 29.08 29.15 6,683,109 +0.06 +0.21
2025-05-23 28.65 29.14 28.64 29.09 7,948,132 +0.15 +0.52
2025-05-22 28.70 29.07 28.41 28.94 7,689,827 +0.06 +0.21
2025-05-21 29.31 29.31 28.88 28.88 7,376,350 -0.32 -1.10
2025-05-20 29.19 29.38 29.05 29.20 5,491,549 -0.20 -0.68
2025-05-19 29.47 29.47 29.22 29.40 8,627,435 -0.36 -1.21
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 29.30
On 2025-05-28		 28.41
On 2025-05-22		 0.29 1.00 29.30
On 2025-05-28		 28.86
On 2025-05-29		 -1.50 29.06
10D 30.18
On 2025-05-15		 28.41
On 2025-05-22		 -1.19 -3.92 30.18
On 2025-05-15		 28.41
On 2025-05-22		 -5.85 29.26
20D 30.82
On 2025-05-13		 27.30
On 2025-05-01		 1.71 6.23 30.82
On 2025-05-13		 28.41
On 2025-05-22		 -7.82 29.19
WTD 29.30
On 2025-05-28		 28.85
On 2025-05-28		 0.08 0.28 29.30
On 2025-05-28		 28.86
On 2025-05-29		 -1.50 29.09
MTD 30.82
On 2025-05-13		 27.30
On 2025-05-01		 1.71 6.23 30.82
On 2025-05-13		 28.41
On 2025-05-22		 -7.82 29.19
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,237
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,036
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,757
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.09 -69.64 -0.16 187,478,006
DJTA

Dow Jones Transportation Average

14,657.49 -87.89 -0.60 43,816,846
SPX

S&P 500 Index

5,891.46 -20.71 -0.35
OEX

S&P 100 Index

2,875.16 -10.44 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,273.80 -90.15 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.06 -27.00 -0.27
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,909.36 0.00 0.00
IWD

iShares Russell 1000 Value ETF

188.50 0.00 0.00
BP

BP p.l.c.

29.17 0.00 0.00