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
0.04 0.55% 7.34 7.26 7.45 7.34 7.30 19:59:36
more quote information »

BPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.207.457.207.28115,5560.141.94%
1 Month8.238.39046.937.43256,121-0.89-10.81%
3 Months5.999.47675.647.71320,3951.3522.54%
6 Months8.7510.605.608.01288,176-1.41-16.11%
1 Year24.9528.195.6013.60310,505-17.61-70.58%
3 Years31.3037.235.6020.29283,177-23.96-76.55%
5 Years79.5082.235.6024.55275,636-72.16-90.77%

BPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 7.3701 0.09 1.24% 7.34 7.45 7.26 94,699
Feb 13 2020 7.28 0.05 0.69% 7.24 7.3496 7.23 74,303
Feb 12 2020 7.23 -0.03 -0.41% 7.30 7.34 7.23 97,737
Feb 11 2020 7.26 -0.06 -0.82% 7.40 7.42 7.22 185,995
Feb 10 2020 7.32 0.02 0.27% 7.30 7.44 7.29 102,155
Feb 07 2020 7.30 0.10 1.39% 7.20 7.39 7.20 117,590
Feb 06 2020 7.20 -0.06 -0.83% 7.30 7.30 7.19 144,525
Feb 05 2020 7.26 0.01 0.14% 7.16 7.33 7.15 199,010
Feb 04 2020 7.25 0.05 0.69% 7.32 7.3285 7.13 215,535
Feb 03 2020 7.20 -0.21 -2.84% 7.40 7.48 7.1701 199,844
Jan 31 2020 7.4107 -0.16 -2.1% 7.59 7.63 7.32 188,471
Jan 30 2020 7.57 0.25 3.42% 7.28 7.65 7.28 255,924
Jan 29 2020 7.32 0.21 2.95% 7.20 7.36 7.16 152,719
Jan 28 2020 7.11 0.01 0.14% 7.00 7.26 6.96 211,727
Jan 27 2020 7.10 -0.10 -1.39% 7.00 7.20 6.93 308,519
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 17 2020 8.19 -0.14 -1.68% 8.23 8.3904 8.19 337,324
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.