BP: BP p.l.c.

As of Thursday, April 30th, 2026

$ 47.38

+0.58 +1.24%

Open: 46.74
High: 47.66
Low: 46.51
Volume: 10,915,633
Previous Close on Wednesday, April 29th, 2026

$ 46.80

+0.45 +0.97%

Open: 46.79
High: 46.86
Low: 46.18
Volume: 13,707,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 46.74 47.66 46.51 47.38 10,915,631 +0.58 +1.24
2026-04-29 46.79 46.86 46.18 46.80 13,707,747 +0.45 +0.97
2026-04-28 46.50 46.90 46.13 46.35 12,958,898 +0.38 +0.83
2026-04-27 46.73 46.96 45.93 45.97 9,107,325 -0.28 -0.61
2026-04-24 46.37 46.44 45.90 46.25 6,148,556 -0.10 -0.22
2026-04-23 46.42 46.58 45.94 46.35 10,115,038 -0.02 -0.04
2026-04-22 46.59 46.70 46.23 46.37 6,788,211 +0.46 +1.00
2026-04-21 45.43 46.01 45.31 45.91 7,066,002 +0.79 +1.75
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 47.66
On 2026-04-30		 45.90
On 2026-04-24		 1.03 2.22 46.96
On 2026-04-27		 46.13
On 2026-04-28		 -1.77 46.55
10D 47.66
On 2026-04-30		 43.34
On 2026-04-17		 -0.25 -0.52 46.96
On 2026-04-27		 46.13
On 2026-04-28		 -1.77 46.11
20D 47.99
On 2026-04-02		 43.34
On 2026-04-17		 1.21 2.62 47.99
On 2026-04-02		 43.34
On 2026-04-17		 -9.69 46.38
WTD 47.66
On 2026-04-30		 45.93
On 2026-04-27		 1.13 2.44 46.96
On 2026-04-27		 46.13
On 2026-04-28		 -1.77 46.63
MTD 47.99
On 2026-04-02		 43.34
On 2026-04-17		 0.38 0.81 47.99
On 2026-04-02		 43.34
On 2026-04-17		 -9.69 46.37
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

47.38 +0.58 +1.24 10,915,633