BP Prudhoe Bay Royalty Historical Data - BPT

BPT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 4.13 -0.02 -0.48% 4.20 4.27 4.0892 110,187
May 26 2020 4.15 -0.06 -1.43% 4.15 4.25 4.07 191,217
May 25 2020 4.21 0.00 +0.00% 4.30 4.30 4.165 0
May 22 2020 4.21 -0.04 -0.94% 4.30 4.30 4.165 79,177
May 21 2020 4.25 -0.06 -1.39% 4.31 4.375 4.22 79,810
May 20 2020 4.31 -0.05 -1.15% 4.34 4.48 4.27 67,998
May 19 2020 4.36 -0.07 -1.58% 4.35 4.47 4.30 92,516
May 18 2020 4.43 -0.09 -1.99% 4.50 4.60 4.41 167,760
May 15 2020 4.52 0.28 6.6% 4.17 4.531 4.1601 133,859
May 14 2020 4.24 0.03 0.71% 4.25 4.286 4.1069 61,683
May 13 2020 4.21 -0.15 -3.44% 4.42 4.42 4.20 114,183
May 12 2020 4.36 0.05 1.16% 4.31 4.505 4.26 100,974
May 11 2020 4.31 0.11 2.62% 4.62 4.72 4.26 248,244
May 08 2020 4.20 -0.09 -2.1% 4.33 4.60 4.17 186,218
May 07 2020 4.29 -0.16 -3.6% 4.35 4.5188 4.23 135,995
May 06 2020 4.45 0.14 3.25% 4.30 4.5183 4.28 116,877
May 05 2020 4.31 0.05 1.17% 4.30 4.55 4.30 131,702
May 04 2020 4.26 -0.11 -2.52% 4.28 4.58 4.20 68,738
May 01 2020 4.37 -0.11 -2.46% 4.32 4.50 4.26 117,658
Apr 30 2020 4.48 -0.08 -1.75% 4.56 4.596 4.38 142,365
Apr 29 2020 4.56 0.23 5.31% 4.54 4.65 4.38 182,536
Apr 28 2020 4.33 -0.27 -5.87% 4.67 4.67 4.28 204,551
Apr 27 2020 4.60 0.46 11.11% 4.29 4.70 4.16 410,927
Apr 24 2020 4.14 -0.21 -4.83% 4.20 4.265 4.01 388,662
Apr 23 2020 4.35 -0.07 -1.58% 4.40 4.4557 4.32 142,348
Apr 22 2020 4.42 0.11 2.55% 4.50 4.50 4.31 210,460
Apr 21 2020 4.31 0.11 2.62% 4.20 4.41 4.17 434,847
Apr 20 2020 4.20 -0.45 -9.68% 4.39 4.92 4.02 647,220
Apr 17 2020 4.65 0.07 1.53% 4.60 4.8473 4.242 385,451
Apr 16 2020 4.58 0.40 9.57% 4.20 4.66 4.15 285,654
Apr 15 2020 4.18 0.13 3.21% 4.02 4.38 3.97 530,483
Apr 14 2020 4.05 0.17 4.38% 3.88 4.12 3.84 524,451
Apr 13 2020 3.88 -0.12 -3.0% 3.98 4.09 3.80 356,889
Apr 10 2020 4.00 0.00 +0.00% 4.10 4.20 3.83 0
Apr 09 2020 4.00 -0.05 -1.23% 4.10 4.20 3.83 455,479
Apr 08 2020 4.05 -0.19 -4.48% 4.06 4.33 3.91 355,610
Apr 07 2020 4.24 0.00 0.0% 4.64 4.64 4.00 476,899
Apr 06 2020 4.24 0.19 4.69% 3.93 4.89 3.76 708,151
Apr 03 2020 4.05 -1.75 -30.17% 5.94 6.14 4.05 446,250
Apr 02 2020 5.80 0.49 9.23% 5.84 6.115 5.00 571,087
Apr 01 2020 5.31 0.03 0.57% 4.98 5.50 4.91 325,959
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 -0.03 -0.52% 5.67 5.88 5.50 244,749
Mar 05 2020 5.75 -0.34 -5.58% 6.10 6.10 5.64 429,915
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
Feb 28 2020 6.36 -0.34 -5.07% 6.50 6.74 6.28 352,169


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.