BPT

BP Prudhoe Bay Royalty Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Last Traded
-0.31 -5.89% 4.95 17:19:00
Open Price Low Price High Price Close Price Prev Close
5.22 4.71 5.25 4.96 5.26
more quote information »

BPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.655.754.605.27364,2970.306.45%
1 Month3.425.753.414.55219,9211.5344.74%
3 Months4.085.753.173.96175,7400.8721.32%
6 Months3.215.752.31033.69282,2501.7454.21%
1 Year3.995.751.263.20249,0240.9624.06%
3 Years26.0037.231.2612.79279,335-21.05-80.96%
5 Years15.2637.231.2616.11263,603-10.31-67.56%

BPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 4.96 -0.30 -5.7% 5.22 5.25 4.71 505,030
Jun 16 2021 5.26 -0.47 -8.2% 5.74 5.75 5.14 637,474
Jun 15 2021 5.73 0.75 15.06% 5.00 5.75 4.98 598,170
Jun 14 2021 4.98 0.23 4.84% 4.80 5.00 4.77 265,947
Jun 11 2021 4.75 0.10 2.15% 4.60 4.79 4.60 146,150
Jun 10 2021 4.65 0.01 0.22% 4.65 4.75 4.625 173,744
Jun 09 2021 4.64 0.36 8.41% 4.34 4.64 4.33 307,154
Jun 08 2021 4.28 0.03 0.71% 4.25 4.31 4.1377 155,134
Jun 07 2021 4.25 0.03 0.71% 4.21 4.2799 4.11 112,069
Jun 04 2021 4.22 0.15 3.69% 4.08 4.22 4.03 233,417
Jun 03 2021 4.07 0.16 4.09% 3.91 4.07 3.85 274,956
Jun 02 2021 3.91 0.16 4.27% 3.80 3.91 3.73 183,709
Jun 01 2021 3.75 0.04 1.08% 3.81 3.87 3.68 299,170
May 28 2021 3.71 0.06 1.64% 3.68 3.73 3.6189 91,137
May 27 2021 3.65 -0.01 -0.27% 3.63 3.7042 3.6299 32,824
May 26 2021 3.66 0.10 2.81% 3.52 3.67 3.52 69,491
May 25 2021 3.56 -0.15 -4.04% 3.77 3.78 3.56 132,167
May 24 2021 3.71 0.04 1.09% 3.63 3.759 3.63 50,447
May 21 2021 3.67 0.17 4.86% 3.47 3.81 3.41 374,448
May 20 2021 3.50 -0.01 -0.28% 3.42 3.54 3.42 40,884
May 19 2021 3.51 -0.04 -1.13% 3.45 3.53 3.30 171,756
May 18 2021 3.55 0.02 0.57% 3.50 3.57 3.50 66,561
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.