BP: BP p.l.c.

As of Thursday, September 12th, 2024

$ 31.58

+0.29 +0.93%

Open: 31.32
High: 31.68
Low: 31.22
Volume: 6,886,635
Previous Close on Wednesday, September 11th, 2024

$ 31.29

+0.14 +0.45%

Open: 31.43
High: 31.45
Low: 30.97
Volume: 7,948,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 31.32 31.68 31.22 31.58 6,886,635 +0.29 +0.93
2024-09-11 31.43 31.45 30.97 31.29 7,948,663 +0.14 +0.45
2024-09-10 31.71 31.72 30.67 31.15 12,426,367 -0.65 -2.04
2024-09-09 31.89 32.05 31.78 31.80 7,937,182 -0.10 -0.31
2024-09-06 32.28 32.39 31.77 31.90 10,257,849 -0.45 -1.39
2024-09-05 32.75 32.76 32.31 32.35 6,625,297 -0.06 -0.19
2024-09-04 32.71 32.93 32.34 32.41 7,371,455 -0.46 -1.40
2024-09-03 33.00 33.07 32.71 32.87 9,487,184 -1.09 -3.21
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 32.39
On 2024-09-06		 30.67
On 2024-09-10		 -0.77 -2.38 32.39
On 2024-09-06		 30.67
On 2024-09-10		 -5.31 31.54
10D 34.50
On 2024-08-29		 30.67
On 2024-09-10		 -2.65 -7.74 34.50
On 2024-08-29		 30.67
On 2024-09-10		 -11.10 32.38
20D 34.59
On 2024-08-26		 30.67
On 2024-09-10		 -2.12 -6.29 34.59
On 2024-08-26		 30.67
On 2024-09-10		 -11.32 33.18
WTD 32.05
On 2024-09-09		 30.67
On 2024-09-10		 -0.32 -1.00 32.05
On 2024-09-09		 30.67
On 2024-09-10		 -4.31 31.46
MTD 33.07
On 2024-09-03		 30.67
On 2024-09-10		 -2.38 -7.01 33.07
On 2024-09-03		 30.67
On 2024-09-10		 -7.26 31.92
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

31.58 +0.29 +0.93 6,886,635