BP: BP p.l.c.

As of Friday, August 7th, 2026

$ 41.63

-0.60 -1.42%

Open: 41.79
High: 41.99
Low: 41.53
Volume: 4,069,880
Previous Close on Thursday, August 6th, 2026

$ 42.23

+1.02 +2.48%

Open: 41.94
High: 42.37
Low: 41.48
Volume: 6,091,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 41.79 41.99 41.53 41.63 4,069,880 -0.60 -1.42
2026-08-06 41.94 42.37 41.48 42.23 6,091,368 +1.02 +2.48
2026-08-05 42.85 42.88 41.16 41.21 9,609,617 -1.23 -2.90
2026-08-04 43.22 43.31 42.19 42.44 12,554,148 -1.82 -4.11
2026-08-03 43.97 44.56 43.71 44.26 10,606,460 -0.96 -2.12
2026-07-31 44.43 45.22 44.03 45.22 12,509,163 +1.00 +2.26
2026-07-30 43.33 44.31 43.24 44.22 9,567,522 +0.90 +2.08
2026-07-29 43.34 43.56 43.07 43.32 8,797,944 +1.65 +3.96
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 44.56
On 2026-08-03		 41.16
On 2026-08-05		 -3.59 -7.94 44.56
On 2026-08-03		 41.16
On 2026-08-05		 -7.63 42.35
10D 45.22
On 2026-07-31		 41.16
On 2026-08-05		 -2.19 -5.00 45.22
On 2026-07-31		 41.16
On 2026-08-05		 -8.98 42.85
20D 45.22
On 2026-07-31		 39.91
On 2026-07-13		 2.43 6.20 45.22
On 2026-07-31		 41.16
On 2026-08-05		 -8.98 42.54
WTD 44.56
On 2026-08-03		 41.16
On 2026-08-05		 -3.59 -7.94 44.56
On 2026-08-03		 41.16
On 2026-08-05		 -7.63 42.35
MTD 44.56
On 2026-08-03		 41.16
On 2026-08-05		 -3.59 -7.94 44.56
On 2026-08-03		 41.16
On 2026-08-05		 -7.63 42.35
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
CENT

Central Garden & Pet Company

44.74 -1.80 -3.87 222,517
MTSI

MACOM Technology Solutions Holdings Inc.

310.82 +9.67 +3.21 1,939,142
AXON

Axon Enterprise Inc.

571.01 +48.55 +9.29 1,570,924
DFIN

Donnelley Financial Solutions Inc.

47.38 -1.00 -2.07 215,464
BP

BP p.l.c.

41.63 -0.60 -1.42 4,069,880