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
0.09 2.2% 4.19 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.02 4.02 4.22 4.19 4.10
more quote information »

BPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.204.253.80143.99130,789-0.01-0.24%
1 Month3.004.442.99033.82128,8781.1939.67%
3 Months5.205.252.923.93122,877-1.01-19.42%
6 Months4.136.492.924.25166,5880.061.45%
1 Year1.556.491.263.53249,7052.64170.32%
3 Years33.5037.231.2611.11273,494-29.31-87.49%
5 Years17.2537.231.2615.69262,316-13.06-75.71%

BPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 4.19 0.09 2.2% 4.02 4.22 4.02 126,172
Sep 23 2021 4.10 0.05 1.23% 4.09 4.14 4.00 72,868
Sep 22 2021 4.05 0.12 3.05% 4.01 4.14 3.995 82,162
Sep 21 2021 3.93 0.01 0.26% 3.92 4.00 3.8014 205,725
Sep 20 2021 3.92 -0.18 -4.39% 3.89 3.97 3.84 178,517
Sep 17 2021 4.10 -0.16 -3.76% 4.20 4.25 4.04 114,675
Sep 16 2021 4.26 -0.05 -1.16% 4.30 4.33 4.04 123,288
Sep 15 2021 4.31 0.16 3.86% 4.25 4.44 4.1697 229,271
Sep 14 2021 4.15 0.24 6.14% 3.91 4.16 3.91 164,925
Sep 13 2021 3.91 0.32 8.91% 3.58 3.99 3.58 358,922
Sep 10 2021 3.59 0.18 5.28% 3.47 3.59 3.40 105,192
Sep 09 2021 3.41 -0.14 -3.94% 3.47 3.62 3.39 107,895
Sep 08 2021 3.55 -0.08 -2.2% 3.69 3.69 3.51 99,051
Sep 07 2021 3.63 0.28 8.36% 3.37 3.63 3.31 164,949
Sep 03 2021 3.35 -0.07 -2.05% 3.45 3.51 3.35 49,643
Sep 02 2021 3.42 0.16 4.91% 3.31 3.565 3.31 103,471
Sep 01 2021 3.26 0.05 1.56% 3.21 3.3199 3.21 77,496
Aug 31 2021 3.21 0.03 0.94% 3.12 3.25 3.0901 40,311
Aug 30 2021 3.18 0.04 1.27% 3.14 3.19 3.08 55,194
Aug 27 2021 3.14 0.14 4.67% 3.00 3.18 2.9903 115,133
See More Historical Prices ยป
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.

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

P: V: D:20210927 04:46:20