BP: BP p.l.c.

As of Friday, May 24th, 2024

$ 36.72

+0.30 +0.82%

Open: 36.72
High: 36.89
Low: 36.64
Volume: 8,157,653
Previous Close on Thursday, May 23rd, 2024

$ 36.42

-0.14 -0.38%

Open: 37.00
High: 37.15
Low: 36.33
Volume: 7,263,963
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 36.72 36.89 36.64 36.72 8,157,653 +0.30 +0.82
2024-05-23 37.00 37.15 36.33 36.42 7,263,963 -0.14 -0.38
2024-05-22 36.79 36.90 36.44 36.56 9,514,412 -0.50 -1.35
2024-05-21 37.30 37.47 37.04 37.06 6,408,438 -0.20 -0.54
2024-05-20 37.54 37.60 37.22 37.26 3,736,215 -0.23 -0.61
2024-05-17 37.29 37.59 37.21 37.49 6,398,353 +0.38 +1.02
2024-05-16 37.33 37.39 37.01 37.11 6,544,756 -0.65 -1.72
2024-05-15 37.84 37.93 37.28 37.76 7,789,517 -0.20 -0.53

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.60
On 2024-05-20
36.33
On 2024-05-23
-0.77 -2.05 37.60
On 2024-05-20
36.33
On 2024-05-23
-3.37 36.80
10D 38.16
On 2024-05-13
36.33
On 2024-05-23
-1.12 -2.96 38.16
On 2024-05-13
36.33
On 2024-05-23
-4.79 37.24
20D 39.66
On 2024-04-30
36.33
On 2024-05-23
-2.75 -6.97 39.66
On 2024-04-30
36.33
On 2024-05-23
-8.39 37.82
WTD 37.60
On 2024-05-20
36.33
On 2024-05-23
-0.77 -2.05 37.60
On 2024-05-20
36.33
On 2024-05-23
-3.37 36.80
MTD 39.48
On 2024-05-06
36.33
On 2024-05-23
-2.05 -5.29 39.48
On 2024-05-06
36.33
On 2024-05-23
-7.97 37.67
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

36.72 +0.30 +0.82 8,157,653