BP: BP p.l.c.

As of Friday, January 17th, 2025

$ 31.67

-0.12 -0.36%

Open: 31.93
High: 32.19
Low: 31.54
Volume: 11,792,469
Previous Close on Thursday, January 16th, 2025

$ 31.78

+0.48 +1.53%

Open: 31.47
High: 31.86
Low: 31.39
Volume: 11,433,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 31.93 32.19 31.54 31.67 11,792,467 -0.12 -0.36
2025-01-16 31.47 31.86 31.39 31.78 11,433,055 +0.48 +1.53
2025-01-15 31.22 31.37 30.98 31.30 10,709,956 +0.21 +0.68
2025-01-14 30.60 31.20 30.57 31.09 13,534,709 -0.13 -0.42
2025-01-13 31.10 31.55 31.05 31.22 9,697,141 -0.07 -0.22
2025-01-10 31.85 31.96 31.11 31.29 11,275,544 +0.17 +0.55
2025-01-08 31.07 31.35 30.88 31.12 13,158,196 -0.71 -2.23
2025-01-07 31.29 31.94 31.27 31.83 11,732,962 +0.81 +2.61
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 32.19
On 2025-01-17		 30.57
On 2025-01-14		 0.38 1.20 31.55
On 2025-01-13		 30.57
On 2025-01-14		 -3.11 31.41
10D 32.19
On 2025-01-17		 30.29
On 2025-01-03		 1.74 5.80 31.96
On 2025-01-10		 30.57
On 2025-01-14		 -4.35 31.28
20D 32.19
On 2025-01-17		 28.14
On 2024-12-20		 2.59 8.89 31.96
On 2025-01-10		 30.57
On 2025-01-14		 -4.35 30.11
WTD 32.19
On 2025-01-17		 30.57
On 2025-01-14		 0.38 1.20 31.55
On 2025-01-13		 30.57
On 2025-01-14		 -3.11 31.41
MTD 32.19
On 2025-01-17		 29.69
On 2025-01-02		 2.11 7.12 31.96
On 2025-01-10		 30.57
On 2025-01-14		 -4.35 31.16
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

31.67 -0.12 -0.36 11,792,469