BP: BP p.l.c.

As of Thursday, October 9th, 2025

$ 34.29

-0.23 -0.67%

Open: 34.85
High: 35.03
Low: 34.27
Volume: 5,739,432
Previous Close on Wednesday, October 8th, 2025

$ 34.52

-0.45 -1.29%

Open: 34.80
High: 34.89
Low: 34.45
Volume: 5,127,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 34.85 35.03 34.27 34.29 5,739,432 -0.23 -0.67
2025-10-08 34.80 34.89 34.45 34.52 5,127,970 -0.45 -1.29
2025-10-07 35.03 35.10 34.49 34.97 4,763,675 +0.14 +0.40
2025-10-06 34.76 35.03 34.63 34.83 6,184,266 +0.67 +1.96
2025-10-03 34.36 34.42 34.15 34.16 5,919,485 +0.30 +0.89
2025-10-02 34.25 34.37 33.86 33.86 5,684,580 -0.60 -1.74
2025-10-01 34.66 34.78 34.46 34.46 5,455,824 0.00 0.00
2025-09-30 34.41 34.63 34.21 34.46 6,025,139 -0.29 -0.83
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 35.10
On 2025-10-07		 34.15
On 2025-10-03		 0.43 1.27 35.10
On 2025-10-07		 34.27
On 2025-10-09		 -2.38 34.55
10D 35.88
On 2025-09-26		 33.86
On 2025-10-02		 -0.97 -2.75 35.88
On 2025-09-26		 33.86
On 2025-10-02		 -5.63 34.60
20D 35.88
On 2025-09-26		 33.80
On 2025-09-12		 -0.18 -0.52 35.88
On 2025-09-26		 33.86
On 2025-10-02		 -5.63 34.55
WTD 35.10
On 2025-10-07		 34.27
On 2025-10-09		 0.13 0.38 35.10
On 2025-10-07		 34.27
On 2025-10-09		 -2.38 34.65
MTD 35.10
On 2025-10-07		 33.86
On 2025-10-02		 -0.17 -0.49 34.78
On 2025-10-01		 33.86
On 2025-10-02		 -2.65 34.44
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

16.62 -0.05 -0.30 12,941,260
NLY

Annaly Capital Management, Inc.

20.89 -0.06 -0.29 8,388,186
TAK

Takeda Pharmaceutical Company Ltd.

14.08 -0.23 -1.61 2,332,849
IWD

iShares Russell 1000 Value ETF

203.70 -1.25 -0.61 1,862,442
BP

BP p.l.c.

34.29 -0.23 -0.67 5,739,432