B P Prudhoe Bay Historical Data - BPT

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
BP Prudhoe Bay Royalty Trust BPT NYSE Ordinary Share US0556301077
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.75 +3.98% 19.6 19.8 18.85 18.85 18.85 16:00:18
more quote information »

BPT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week21.921.918.6520.1032120k381k245k-2.3-10.50%
1 Month2122.7518.6521.5275100k402k225k-1.4-6.67%
3 Months20.5522.7518.6520.789048k402k157k-0.95-4.62%
6 Months19.222.7518.5520.532348k644k174k0.42.08%
1 Year22.9532.951521.909841k2M226k-3.35-14.60%
3 Years87.4787.4711.2932.102741k6M250k-67.87-77.59%
5 Years84.5102.9711.2945.267106M201k-64.9-76.80%

BPT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 201719.60.75+3.98%18.84999819.799999264,109
Oct 19 201718.849998-1.2-5.99%18.64999920.049999380,662
Oct 18 201720.0499990.05+0.25%2020.449998120,421
Oct 17 201720-1.05-4.99%19.79999921.0424304,312
Oct 16 201721.049999-0.45-2.09%21.04999921.799999157,952
Oct 13 201721.500001-0.75-3.37%21.39999921.900001261,491
Oct 12 201722.250.20+0.91%21.79999922.35402,320
Oct 11 201722.0499990.05+0.23%21.900122.499998309,498
Oct 10 2017220.20+0.92%21.84999822.35240,415
Oct 09 201721.799999-0.7-3.11%21.50000122.6625375,950
Oct 06 201722.499998-0.05-0.22%22.30000122.7148,632
Oct 05 201722.5500010.00+0.00%22.39999922.75194,671
Oct 04 201722.5500010.00+0.00%22.222.75194,194
Oct 03 201722.5500010.50+2.27%22.04999922.6206,486
Oct 02 201722.049999-0.4-1.78%21.90000122.449998158,357
Sep 29 201722.4499980.55+2.51%21.75010122.449998241,563
Sep 28 201721.9000010.45+2.10%21.50000121.95144,657
Sep 27 201721.449998-0.1-0.46%21.3521.95182,621
Sep 26 201721.550001-0.05-0.23%21.221.6122,758
Sep 25 201721.60.50+2.37%21.17500121.625001243,381
Sep 22 201721.10.13+0.60%20.9521.1100,286
Sep 21 201720.975-0.07-0.36%20.79999921.1541113,004
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20171021 10:22:13