BP: BP p.l.c.

As of Wednesday, September 27th, 2023

$ 39.48

+0.84 +2.17%

Open: 39.00
High: 39.49
Low: 38.91
Volume: 11,023,778
Previous Close on Tuesday, September 26th, 2023

$ 38.64

-0.11 -0.28%

Open: 38.67
High: 38.98
Low: 38.53
Volume: 6,900,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 39.00 39.49 38.91 39.48 11,023,778 +0.84 +2.17
2023-09-26 38.67 38.98 38.53 38.64 6,900,207 -0.11 -0.28
2023-09-25 38.44 38.87 38.19 38.75 7,123,962 +0.31 +0.81
2023-09-22 38.85 38.96 38.35 38.44 8,498,279 +0.33 +0.87
2023-09-21 38.81 38.97 38.10 38.11 5,918,733 -0.51 -1.32
2023-09-20 38.58 39.08 38.57 38.62 7,077,324 -0.20 -0.52
2023-09-19 39.00 39.17 38.75 38.82 8,476,952 +0.26 +0.67
2023-09-18 38.77 38.81 38.44 38.56 7,065,538 -0.19 -0.49
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 39.49
On 2023-09-27		 38.10
On 2023-09-21		 0.86 2.23 38.97
On 2023-09-21		 38.19
On 2023-09-25		 -1.99 38.68
10D 39.49
On 2023-09-27		 38.10
On 2023-09-21		 1.22 3.19 39.21
On 2023-09-14		 38.10
On 2023-09-21		 -2.83 38.73
20D 39.73
On 2023-09-12		 36.96
On 2023-08-31		 2.38 6.42 39.73
On 2023-09-12		 37.94
On 2023-09-13		 -4.52 38.46
WTD 39.49
On 2023-09-27		 38.19
On 2023-09-25		 1.04 2.71 38.87
On 2023-09-25		 38.87
On 2023-09-25		 0.00 38.96
MTD 39.73
On 2023-09-12		 37.83
On 2023-09-01		 2.30 6.19 39.73
On 2023-09-12		 37.94
On 2023-09-13		 -4.52 38.60
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61 <