BP: BP p.l.c.

As of Monday, March 16th, 2026

$ 42.90

+0.23 +0.54%

Open: 42.65
High: 43.33
Low: 42.54
Volume: 15,136,120
Previous Close on Friday, March 13th, 2026

$ 42.67

+0.51 +1.21%

Open: 42.26
High: 42.83
Low: 42.04
Volume: 14,393,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 42.65 43.33 42.54 42.90 15,136,120 +0.23 +0.54
2026-03-13 42.26 42.83 42.04 42.67 14,393,295 +0.51 +1.21
2026-03-12 41.76 42.48 41.68 42.16 15,570,591 +0.60 +1.44
2026-03-11 40.60 41.59 40.40 41.56 16,158,903 +1.62 +4.06
2026-03-10 40.40 40.75 39.49 39.94 17,144,871 -0.71 -1.75
2026-03-09 40.52 41.20 40.19 40.65 21,866,129 +0.21 +0.52
2026-03-06 39.69 40.60 39.34 40.44 23,628,879 +1.14 +2.90
2026-03-05 39.28 39.49 38.93 39.30 11,954,827 +0.46 +1.18
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 43.33
On 2026-03-16		 39.49
On 2026-03-10		 2.25 5.54 40.75
On 2026-03-10		 40.75
On 2026-03-10		 0.00 41.85
10D 43.33
On 2026-03-16		 38.36
On 2026-03-04		 3.43 8.69 41.20
On 2026-03-09		 39.49
On 2026-03-10		 -4.15 40.73
20D 43.33
On 2026-03-16		 37.05
On 2026-02-17		 5.24 13.91 39.51
On 2026-02-19		 37.27
On 2026-02-26		 -5.68 39.59
WTD 43.33
On 2026-03-16		 42.54
On 2026-03-16		 0.23 0.54 -- -- -- 42.90
MTD 43.33
On 2026-03-16		 38.36
On 2026-03-04		 4.04 10.40 41.20
On 2026-03-09		 39.49
On 2026-03-10		 -4.15 40.62
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

88.76 +0.88 +1.00 3,361,577
FDMT

4D Molecular Therapeutics Inc.

8.48 +0.15 +1.80 322,619
ASTE

Astec Industries Inc.

52.65 -0.23 -0.43 230,540
PLNT

Planet Fitness Inc.

75.30 +1.68 +2.28 1,497,674
BP

BP p.l.c.

42.90 +0.23 +0.54 15,136,120