BP: BP p.l.c.

As of Wednesday, April 16th, 2025

$ 27.66

+0.45 +1.65%

Open: 27.86
High: 28.19
Low: 27.46
Volume: 10,285,258
Previous Close on Tuesday, April 15th, 2025

$ 27.21

+0.30 +1.11%

Open: 27.27
High: 27.77
Low: 27.18
Volume: 9,868,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 27.86 28.19 27.46 27.66 10,285,246 +0.45 +1.65
2025-04-15 27.27 27.77 27.18 27.21 9,868,234 +0.30 +1.11
2025-04-14 27.41 27.41 26.55 26.91 13,445,923 +0.32 +1.20
2025-04-11 26.14 26.74 25.79 26.59 17,246,778 +0.36 +1.37
2025-04-10 27.30 27.31 25.91 26.23 14,613,332 -1.67 -5.99
2025-04-09 25.70 28.19 25.22 27.90 18,467,691 +1.79 +6.86
2025-04-08 27.90 27.91 25.75 26.11 13,355,267 -1.06 -3.90
2025-04-07 26.80 28.33 26.43 27.17 20,024,832 -1.21 -4.26
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 28.19
On 2025-04-16		 25.79
On 2025-04-11		 -0.24 -0.86 27.31
On 2025-04-10		 25.79
On 2025-04-11		 -5.57 26.92
10D 32.56
On 2025-04-03		 25.22
On 2025-04-09		 -6.15 -18.19 32.56
On 2025-04-03		 25.22
On 2025-04-09		 -22.52 27.55
20D 34.95
On 2025-03-20		 25.22
On 2025-04-09		 -6.95 -20.08 34.95
On 2025-03-20		 25.22
On 2025-04-09		 -27.83 30.87
WTD 28.19
On 2025-04-16		 26.55
On 2025-04-14		 1.07 4.02 27.41
On 2025-04-14		 27.41
On 2025-04-14		 0.00 27.26
MTD 33.89
On 2025-04-02		 25.22
On 2025-04-09		 -6.13 -18.14 33.89
On 2025-04-02		 25.22
On 2025-04-09		 -25.57 28.59
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

285.07 +0.27 +0.09 1,461,594
HYLS

First Trust Tactical High Yield ETF

40.63 +0.10 +0.25 283,661
SLYV

SPDR S&P 600 Small Cap Value ETF

69.81 -0.60 -0.85 758,138
BP

BP p.l.c.

27.66 +0.45 +1.65 10,285,258