BP: BP p.l.c.

As of Wednesday, June 18th, 2025

$ 31.14

-0.44 -1.39%

Open: 31.48
High: 31.60
Low: 30.97
Volume: 8,508,320
Previous Close on Tuesday, June 17th, 2025

$ 31.58

+0.42 +1.35%

Open: 31.66
High: 31.81
Low: 31.43
Volume: 9,440,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 31.48 31.60 30.97 31.14 8,508,320 -0.44 -1.39
2025-06-17 31.66 31.81 31.43 31.58 9,440,228 +0.42 +1.35
2025-06-16 31.37 31.58 30.94 31.16 11,160,988 -0.56 -1.77
2025-06-13 31.59 31.76 31.22 31.72 11,153,077 +0.80 +2.59
2025-06-12 30.91 31.09 30.72 30.92 7,941,443 +0.11 +0.36
2025-06-11 30.44 30.86 30.27 30.81 8,795,616 +0.58 +1.92
2025-06-10 29.97 30.38 29.90 30.23 12,771,725 +0.77 +2.61
2025-06-09 29.29 29.65 29.15 29.46 6,040,128 +0.17 +0.58
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 31.81
On 2025-06-17		 30.72
On 2025-06-12		 0.33 1.07 31.81
On 2025-06-17		 30.97
On 2025-06-18		 -2.64 31.30
10D 31.81
On 2025-06-17		 29.00
On 2025-06-05		 2.22 7.68 31.81
On 2025-06-17		 30.97
On 2025-06-18		 -2.64 30.54
20D 31.81
On 2025-06-17		 28.41
On 2025-05-22		 1.94 6.64 29.74
On 2025-06-02		 28.83
On 2025-06-04		 -3.08 29.83
WTD 31.81
On 2025-06-17		 30.94
On 2025-06-16		 -0.58 -1.83 31.81
On 2025-06-17		 30.97
On 2025-06-18		 -2.64 31.29
MTD 31.81
On 2025-06-17		 28.83
On 2025-06-04		 2.04 7.01 29.74
On 2025-06-02		 28.83
On 2025-06-04		 -3.08 30.26
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

17.88 -0.05 -0.28 10,742,372
MKTX

MarketAxess Holdings Inc.

220.81 -2.69 -1.20 408,114
ETN

Eaton Corporation PLC

334.86 +4.35 +1.32 2,967,563
BP

BP p.l.c.

31.14 -0.44 -1.39 8,508,320