BP: BP p.l.c.

As of Friday, December 12th, 2025

$ 35.26

-0.27 -0.76%

Open: 35.46
High: 35.51
Low: 35.03
Volume: 6,521,579
Previous Close on Thursday, December 11th, 2025

$ 35.53

-0.35 -0.98%

Open: 35.72
High: 35.89
Low: 35.46
Volume: 6,246,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 35.46 35.51 35.03 35.26 6,521,579 -0.27 -0.76
2025-12-11 35.72 35.89 35.46 35.53 6,246,587 -0.35 -0.98
2025-12-10 35.54 35.98 35.42 35.88 5,985,425 +0.33 +0.93
2025-12-09 35.79 36.02 35.52 35.55 5,699,548 -0.23 -0.64
2025-12-08 35.83 36.10 35.71 35.78 8,207,620 -0.05 -0.14
2025-12-05 36.20 36.73 35.79 35.83 12,297,941 -1.40 -3.76
2025-12-04 37.01 37.44 36.97 37.23 7,894,141 -0.01 -0.03
2025-12-03 36.69 37.26 36.69 37.24 5,553,393 +0.88 +2.42
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 36.10
On 2025-12-08		 35.03
On 2025-12-12		 -0.57 -1.59 36.10
On 2025-12-08		 35.03
On 2025-12-12		 -2.95 35.60
10D 37.44
On 2025-12-04		 35.03
On 2025-12-12		 -0.84 -2.33 37.44
On 2025-12-04		 35.03
On 2025-12-12		 -6.44 36.12
20D 37.44
On 2025-12-04		 35.03
On 2025-12-12		 -1.23 -3.37 37.44
On 2025-12-04		 35.03
On 2025-12-12		 -6.44 36.11
WTD 36.10
On 2025-12-08		 35.03
On 2025-12-12		 -0.57 -1.59 36.10
On 2025-12-08		 35.03
On 2025-12-12		 -2.95 35.60
MTD 37.44
On 2025-12-04		 35.03
On 2025-12-12		 -0.84 -2.33 37.44
On 2025-12-04		 35.03
On 2025-12-12		 -6.44 36.12
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
LNC

Lincoln National Corporation

45.06 -1.20 -2.59 1,298,353
LMBS

First Trust Low Duration Mortgage Opportunities ETF

49.86 -0.19 -0.38 338,515
BP

BP p.l.c.

35.26 -0.27 -0.76 6,521,579