BP: BP p.l.c.

As of Thursday, May 8th, 2025

$ 28.59

+0.46 +1.64%

Open: 28.15
High: 28.74
Low: 28.13
Volume: 11,913,108
Previous Close on Wednesday, May 7th, 2025

$ 28.13

-0.27 -0.95%

Open: 28.29
High: 28.32
Low: 27.99
Volume: 10,019,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 28.15 28.74 28.13 28.59 11,913,102 +0.46 +1.64
2025-05-07 28.29 28.32 27.99 28.13 10,019,377 -0.27 -0.95
2025-05-06 28.55 28.82 28.34 28.40 17,983,467 -0.78 -2.67
2025-05-05 28.92 29.18 28.16 29.18 28,359,768 +1.06 +3.77
2025-05-02 27.96 28.18 27.51 28.12 10,601,837 +0.24 +0.86
2025-05-01 27.47 28.03 27.30 27.88 10,186,767 +0.42 +1.53
2025-04-30 28.14 28.14 27.21 27.46 13,148,428 -0.61 -2.17
2025-04-29 28.11 28.59 27.87 28.07 15,003,232 -1.06 -3.64
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 29.18
On 2025-05-05		 27.51
On 2025-05-02		 0.71 2.55 29.18
On 2025-05-05		 27.99
On 2025-05-07		 -4.08 28.48
10D 29.41
On 2025-04-28		 27.21
On 2025-04-30		 -0.41 -1.41 29.41
On 2025-04-28		 27.21
On 2025-04-30		 -7.48 28.42
20D 29.58
On 2025-04-23		 25.79
On 2025-04-11		 0.69 2.47 29.58
On 2025-04-23		 27.21
On 2025-04-30		 -8.03 28.08
WTD 29.18
On 2025-05-05		 27.99
On 2025-05-07		 0.47 1.67 29.18
On 2025-05-05		 27.99
On 2025-05-07		 -4.08 28.58
MTD 29.18
On 2025-05-05		 27.30
On 2025-05-01		 1.13 4.12 29.18
On 2025-05-05		 27.99
On 2025-05-07		 -4.08 28.38
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

17.37 +0.48 +2.84 23,046,438
BP

BP p.l.c.

28.59 +0.46 +1.64 11,913,108