BP: BP p.l.c.

As of Wednesday, May 13th, 2026

$ 44.14

-0.26 -0.59%

Open: 44.25
High: 44.30
Low: 43.90
Volume: 4,706,010
Previous Close on Tuesday, May 12th, 2026

$ 44.40

+0.18 +0.41%

Open: 44.29
High: 44.54
Low: 44.18
Volume: 4,539,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 44.25 44.30 43.90 44.14 4,706,010 -0.26 -0.59
2026-05-12 44.29 44.54 44.18 44.40 4,539,138 +0.18 +0.41
2026-05-11 44.04 44.45 43.87 44.22 6,478,164 +0.88 +2.03
2026-05-08 43.94 43.95 43.22 43.34 9,669,820 -0.47 -1.07
2026-05-07 44.18 44.19 43.40 43.81 9,511,451 -0.82 -1.84
2026-05-06 44.97 45.16 44.53 44.63 11,950,692 -1.87 -4.02
2026-05-05 46.42 46.85 46.01 46.50 7,064,361 -0.44 -0.94
2026-05-04 46.42 47.09 46.05 46.94 6,645,314 +0.53 +1.14
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 44.54
On 2026-05-12		 43.22
On 2026-05-08		 -0.49 -1.10 44.19
On 2026-05-07		 43.22
On 2026-05-08		 -2.19 43.98
10D 47.66
On 2026-04-30		 43.22
On 2026-05-08		 -2.66 -5.68 47.66
On 2026-04-30		 43.22
On 2026-05-08		 -9.32 45.18
20D 47.88
On 2026-04-16		 43.22
On 2026-05-08		 -1.98 -4.29 47.88
On 2026-04-16		 43.22
On 2026-05-08		 -9.72 45.66
WTD 44.54
On 2026-05-12		 43.87
On 2026-05-11		 0.80 1.85 44.54
On 2026-05-12		 43.90
On 2026-05-13		 -1.43 44.25
MTD 47.15
On 2026-05-01		 43.22
On 2026-05-08		 -3.24 -6.84 47.15
On 2026-05-01		 43.22
On 2026-05-08		 -8.33 44.93
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
STNE

StoneCo Ltd.

9.69 -0.69 -6.65 10,674,977
TME

Tencent Music Entertainment Group

8.94 -0.13 -1.43 13,647,740
BP

BP p.l.c.

44.14 -0.26 -0.59 4,706,010