BP Prudhoe Bay Royalty Historical Data - BPT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
BP Prudhoe Bay Royalty Trust BPT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -0.38% 5.26 4.91 5.28 4.98 5.28 10:27:00
more quote information »

BPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.055.704.045.06349,2291.2129.88%
1 Month6.486.51252.79924.63336,889-1.22-18.83%
3 Months8.939.47672.79926.71327,951-3.67-41.1%
6 Months9.239.47672.79927.19297,373-3.97-43.01%
1 Year26.8528.192.799211.36316,015-21.59-80.41%
3 Years20.4037.232.799219.61278,018-15.14-74.22%
5 Years58.9677.922.799222.89274,317-53.70-91.08%

BPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 5.28 0.43 8.87% 5.00 5.51 4.87 352,471
Mar 30 2020 4.85 -0.45 -8.49% 4.92 5.19 4.75 237,901
Mar 27 2020 5.30 0.05 0.95% 5.25 5.50 4.68 436,251
Mar 26 2020 5.25 0.58 12.42% 5.13 5.70 4.80 499,676
Mar 25 2020 4.67 0.60 14.74% 4.05 4.9498 4.04 284,536
Mar 24 2020 4.07 0.06 1.5% 4.41 4.50 4.02 191,962
Mar 23 2020 4.01 0.00 0.0% 4.00 4.38 3.60 316,185
Mar 20 2020 4.0099 -0.39 -8.87% 4.58 5.00 4.00 302,894
Mar 19 2020 4.40 1.21 37.75% 3.27 4.57 3.27 474,570
Mar 18 2020 3.1941 -1.30 -28.86% 4.23 4.49 2.7992 644,854
Mar 17 2020 4.49 0.18 4.18% 4.28 4.50 4.10 268,922
Mar 16 2020 4.31 -0.30 -6.51% 4.35 4.56 4.15 340,030
Mar 13 2020 4.61 0.34 7.96% 4.65 4.77 4.30 263,312
Mar 12 2020 4.27 -0.44 -9.34% 4.39 4.5764 4.18 287,945
Mar 11 2020 4.71 -0.49 -9.42% 5.00 5.12 4.61 237,778
Mar 10 2020 5.20 0.69 15.3% 5.26 5.30 4.88 249,398
Mar 09 2020 4.51 -1.21 -21.15% 4.38 5.69 4.25 489,493
Mar 06 2020 5.72 -0.37 -6.07% 5.67 5.88 5.50 244,749
Mar 05 2020 6.0899 0.00 0.0% 6.0899 6.0899 6.0899 0
Mar 04 2020 6.0899 -0.22 -3.49% 6.48 6.5125 6.0899 330,313
Mar 03 2020 6.31 -0.45 -6.66% 6.92 6.95 6.10 327,232
Mar 02 2020 6.76 0.40 6.29% 6.36 6.79 6.25 248,394
See More Historical Prices »


Your Recent History
NYSE
BPT
BP Prudhoe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.