BP Prudhoe Bay Royalty Historical Data - BPT

BPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 7.20 -0.02 -0.28% 7.25 7.25 6.9905 218,606
Jan 23 2020 7.22 -0.43 -5.62% 7.67 7.69 6.9301 628,661
Jan 22 2020 7.65 -0.05 -0.65% 7.70 7.96 7.51 413,150
Jan 21 2020 7.70 -0.49 -5.98% 8.21 8.27 7.61 814,500
Jan 20 2020 8.19 0.00 +0.00% 8.23 8.3904 8.19 0
Jan 17 2020 8.19 -0.14 -1.68% 8.23 8.3904 8.19 337,324
Jan 16 2020 8.33 -0.99 -10.62% 8.65 9.00 8.00 840,728
Jan 15 2020 9.32 0.12 1.3% 9.32 9.4767 9.22 877,594
Jan 14 2020 9.20 0.14 1.55% 9.23 9.37 9.11 832,320
Jan 13 2020 9.06 0.46 5.35% 8.84 9.20 8.70 947,198
Jan 10 2020 8.60 0.23 2.75% 8.37 8.7197 8.30 351,327
Jan 09 2020 8.37 -0.13 -1.53% 8.50 8.52 8.25 355,455
Jan 08 2020 8.50 -0.10 -1.16% 8.93 8.93 8.20 724,403
Jan 07 2020 8.60 0.36 4.37% 8.36 8.72 8.2601 950,792
Jan 06 2020 8.24 0.82 11.05% 7.80 8.33 7.45 1,361,094
Jan 03 2020 7.42 0.29 4.07% 7.24 7.50 7.02 504,566
Jan 02 2020 7.13 0.25 3.63% 6.91 7.18 6.76 289,708
Jan 01 2020 6.88 0.00 +0.00% 6.61 6.89 6.37 0
Dec 31 2019 6.88 0.27 4.08% 6.61 6.89 6.37 369,022
Dec 30 2019 6.61 -0.03 -0.45% 6.56 6.75 6.55 264,142
Dec 27 2019 6.64 -0.11 -1.63% 6.75 6.80 6.51 329,191
Dec 26 2019 6.75 0.00 0.0% 6.75 6.91 6.73 182,066
Dec 25 2019 6.75 0.00 +0.00% 6.72 6.9981 6.7177 0
Dec 24 2019 6.75 -0.22 -3.16% 6.72 6.9981 6.7177 115,893
Dec 23 2019 6.97 0.12 1.75% 6.76 6.99 6.70 260,810
Dec 20 2019 6.85 -0.10 -1.44% 6.82 7.0399 6.74 241,173
Dec 19 2019 6.95 0.02 0.29% 6.86 7.22 6.86 300,963
Dec 18 2019 6.93 0.16 2.36% 6.57 6.95 6.57 232,353
Dec 17 2019 6.77 0.38 5.95% 6.40 6.85 6.36 264,567
Dec 16 2019 6.39 -0.17 -2.59% 6.52 6.62 6.33 296,154
Dec 13 2019 6.56 -0.19 -2.81% 6.82 6.82 6.50 215,678
Dec 12 2019 6.75 0.08 1.2% 6.64 6.8496 6.64 112,590
Dec 11 2019 6.67 -0.21 -3.05% 6.85 6.90 6.63 125,859
Dec 10 2019 6.88 -0.04 -0.58% 6.90 7.05 6.81 146,903
Dec 09 2019 6.92 0.08 1.17% 6.80 6.93 6.56 128,692
Dec 06 2019 6.84 0.44 6.87% 6.36 6.85 6.36 192,592
Dec 05 2019 6.40 0.04 0.63% 6.33 6.48 6.33 129,857
Dec 04 2019 6.36 0.24 3.92% 6.12 6.45 6.12 112,075
Dec 03 2019 6.12 -0.19 -3.01% 6.14 6.34 6.065 114,442
Dec 02 2019 6.31 -0.03 -0.47% 6.32 6.50 6.25 130,469
Nov 29 2019 6.34 0.10 1.6% 6.19 6.39 6.11 70,893
Nov 28 2019 6.24 0.00 +0.00% 6.06 6.28 6.05 0
Nov 27 2019 6.24 0.13 2.13% 6.06 6.28 6.05 103,595
Nov 26 2019 6.11 -0.19 -3.02% 6.30 6.35 6.10 148,755
Nov 25 2019 6.30 0.26 4.3% 6.00 6.30 6.00 204,261
Nov 22 2019 6.04 0.25 4.32% 5.99 6.12 5.64 247,627
Nov 21 2019 5.79 -0.47 -7.51% 6.19 6.25 5.60 539,020
Nov 20 2019 6.26 -0.27 -4.13% 6.42 6.54 6.10 334,378
Nov 19 2019 6.53 -0.04 -0.61% 6.54 6.75 6.44 178,485
Nov 18 2019 6.57 -0.64 -8.88% 7.14 7.21 6.50 457,508
Nov 15 2019 7.21 0.07 0.98% 7.13 7.27 7.10 123,248
Nov 14 2019 7.14 -0.26 -3.51% 7.31 7.42 7.06 298,367
Nov 13 2019 7.40 -0.02 -0.27% 7.40 7.54 7.24 150,872
Nov 12 2019 7.42 -0.18 -2.37% 7.66 7.66 7.36 153,479
Nov 11 2019 7.60 0.13 1.74% 7.42 7.65 7.42 110,011
Nov 08 2019 7.47 -0.23 -2.99% 7.61 7.66 7.33 364,076
Nov 07 2019 7.70 -0.18 -2.28% 7.92 7.99 7.52 334,827
Nov 06 2019 7.88 -0.12 -1.5% 7.98 8.05 7.80 229,935
Nov 05 2019 8.00 -0.12 -1.48% 8.13 8.19 7.91 190,600
Nov 04 2019 8.12 0.31 3.97% 7.87 8.28 7.87 263,532
Nov 01 2019 7.81 0.00 +0.00% 7.86 7.97 7.76 0
Nov 01 2019 7.81 0.03 0.39% 7.86 7.97 7.76 137,353
Oct 31 2019 7.78 -0.25 -3.11% 8.00 8.05 7.70 229,111
Oct 30 2019 8.03 -0.14 -1.71% 8.22 8.22 7.96 216,714
Oct 29 2019 8.17 0.02 0.25% 8.20 8.27 8.0428 163,313
Oct 28 2019 8.15 0.05 0.62% 8.06 8.36 8.06 224,132


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.