BP Prudhoe Bay Royalty Historical Data - BPT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.21 5.26% 4.20 3.98 4.28 3.98 3.99 20:00:00
more quote information »

BPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.024.283.954.03125,8870.184.48%
1 Month4.334.723.954.20127,061-0.13-3.0%
3 Months4.656.142.79924.37275,580-0.45-9.68%
6 Months6.339.47672.79926.10298,988-2.13-33.65%
1 Year18.5918.96912.79928.33299,749-14.39-77.41%
3 Years20.1037.232.799218.70277,263-15.90-79.1%
5 Years65.4168.682.799220.99275,360-61.21-93.58%

BPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 4.20 0.21 5.17% 3.98 4.28 3.98 354,826
Jun 04 2020 3.9936 -0.04 -0.9% 4.01 4.09 3.96 124,232
Jun 03 2020 4.03 -0.02 -0.49% 4.08 4.0946 3.95 171,537
Jun 02 2020 4.05 0.00 0.0% 4.01 4.10 4.01 74,502
Jun 01 2020 4.05 0.01 0.25% 4.00 4.20 4.00 115,065
May 29 2020 4.04 0.03 0.75% 4.02 4.18 4.00 144,097
May 28 2020 4.01 -0.12 -2.91% 4.15 4.20 4.01 150,894
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 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
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.