BPT

BP Prudhoe Bay Royalty Historical Data

BPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 1.58 0.03 1.94% 1.55 1.58 1.549 50,845
Sep 24 2020 1.55 -0.05 -3.13% 1.55 1.59 1.53 100,675
Sep 23 2020 1.60 -0.06 -3.61% 1.61 1.65 1.57 74,508
Sep 22 2020 1.66 -0.03 -1.78% 1.69 1.69 1.64 63,349
Sep 21 2020 1.69 -0.02 -1.17% 1.72 1.7398 1.67 86,743
Sep 18 2020 1.71 -0.01 -0.58% 1.73 1.78 1.69 84,890
Sep 17 2020 1.72 0.06 3.61% 1.65 1.72 1.61 117,152
Sep 16 2020 1.66 0.04 2.47% 1.62 1.66 1.62 98,250
Sep 15 2020 1.62 0.05 3.18% 1.60 1.63 1.58 142,957
Sep 14 2020 1.57 -0.11 -6.55% 1.70 1.70 1.5601 152,248
Sep 11 2020 1.68 0.09 5.67% 1.60 1.692 1.60 86,435
Sep 10 2020 1.5898 -0.27 -14.53% 1.81 1.87 1.53 331,103
Sep 09 2020 1.86 0.02 1.09% 1.82 1.88 1.77 93,041
Sep 08 2020 1.84 0.02 1.1% 1.79 1.86 1.75 104,491
Sep 07 2020 1.82 0.00 +0.00% 1.82 1.83 1.78 0
Sep 04 2020 1.82 -0.03 -1.62% 1.82 1.83 1.78 164,680
Sep 03 2020 1.85 0.04 2.21% 1.87 1.88 1.78 264,040
Sep 02 2020 1.81 -0.16 -8.12% 1.91 1.99 1.81 306,280
Sep 01 2020 1.97 -0.15 -7.08% 2.10 2.10 1.92 316,831
Aug 31 2020 2.12 -0.13 -5.78% 2.21 2.25 2.11 238,170
Aug 28 2020 2.25 -0.01 -0.44% 2.32 2.33 2.22 86,656
Aug 27 2020 2.26 -0.05 -2.16% 2.31 2.35 2.21 167,174
Aug 26 2020 2.31 -0.03 -1.28% 2.31 2.38 2.31 99,601
Aug 25 2020 2.34 -0.11 -4.49% 2.42 2.45 2.31 186,194
Aug 24 2020 2.45 0.02 0.82% 2.37 2.49 2.37 150,667
Aug 21 2020 2.43 0.08 3.4% 2.32 2.43 2.32 231,177
Aug 20 2020 2.35 -0.08 -3.29% 2.39 2.451 2.33 360,699
Aug 19 2020 2.43 -0.17 -6.54% 2.55 2.60 2.40 390,032
Aug 18 2020 2.60 -0.09 -3.35% 2.61 2.65 2.58 159,451
Aug 17 2020 2.69 -0.04 -1.47% 2.68 2.75 2.62 229,018
Aug 14 2020 2.73 0.03 1.11% 2.73 2.75 2.65 70,208
Aug 13 2020 2.70 -0.04 -1.46% 2.70 2.77 2.69 69,800
Aug 12 2020 2.74 0.01 0.37% 2.79 2.79 2.71 62,693
Aug 11 2020 2.73 0.01 0.37% 2.75 2.79 2.7098 78,187
Aug 10 2020 2.72 0.02 0.74% 2.76 2.79 2.6801 96,289
Aug 07 2020 2.70 -0.07 -2.53% 2.75 2.76 2.65 93,628
Aug 06 2020 2.77 -0.03 -1.07% 2.80 2.85 2.76 49,655
Aug 05 2020 2.80 0.07 2.56% 2.73 2.82 2.73 76,426
Aug 04 2020 2.73 -0.07 -2.5% 2.84 2.94 2.73 109,663
Aug 03 2020 2.80 0.02 0.72% 2.75 2.8686 2.63 349,187
Jul 31 2020 2.78 0.00 0.0% 2.75 2.94 2.72 149,902
Jul 30 2020 2.78 -0.06 -2.11% 2.83 2.89 2.75 157,227
Jul 29 2020 2.84 0.00 0.0% 2.82 2.95 2.81 140,683
Jul 28 2020 2.84 -0.07 -2.41% 2.86 2.96 2.82 158,797
Jul 27 2020 2.91 -0.03 -1.02% 2.91 2.98 2.87 121,978
Jul 24 2020 2.94 0.06 2.08% 2.84 2.98 2.83 127,270
Jul 23 2020 2.88 -0.08 -2.7% 2.90 2.97 2.83 154,254
Jul 22 2020 2.96 -0.05 -1.66% 3.07 3.07 2.95 145,395
Jul 21 2020 3.01 0.03 1.01% 2.99 3.12 2.98 120,362
Jul 20 2020 2.98 0.03 1.02% 3.09 3.12 2.96 144,739
Jul 17 2020 2.95 0.01 0.34% 2.94 3.0923 2.93 129,486
Jul 16 2020 2.94 0.09 3.16% 2.78 2.96 2.767 162,518
Jul 15 2020 2.85 0.11 4.01% 2.73 2.85 2.73 127,035
Jul 14 2020 2.74 -0.05 -1.79% 2.74 2.79 2.65 194,927
Jul 13 2020 2.79 -0.29 -9.42% 2.94 3.15 2.78 255,077
Jul 10 2020 3.08 0.24 8.44% 2.82 3.08 2.82 124,019
Jul 09 2020 2.8402 -0.19 -6.26% 2.97 3.07 2.81 177,386
Jul 08 2020 3.03 -0.02 -0.66% 3.05 3.1293 2.98 280,715
Jul 07 2020 3.05 0.00 0.0% 3.06 3.16 3.05 144,746
Jul 06 2020 3.05 -0.15 -4.69% 3.16 3.22 3.05 219,230
Jul 03 2020 3.20 0.00 +0.00% 3.20 3.26 3.16 0
Jul 02 2020 3.20 -0.01 -0.31% 3.20 3.26 3.16 97,794
Jul 01 2020 3.21 -0.12 -3.6% 3.28 3.3225 3.20 62,973
Jun 30 2020 3.33 0.05 1.52% 3.26 3.34 3.16 135,081


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.