Quantcast

Historical Stock Prices

BPT 
$22.07
*  
0.41
1.89%
Get BPT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BPT now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 21.93 22.09 21.43 22.07 242,288
04/17/2019 22 22 21.2501 21.66 235,712
04/16/2019 20.74 21.86 20.54 21.84 320,718
04/15/2019 21 21.14 20 20.54 396,158
04/12/2019 19.56 21.7 19.55 21.5 740,580
04/11/2019 22.46 22.5 19.5004 20.04 1,256,784
04/10/2019 23.4 23.75 22.39 22.53 816,326
04/09/2019 23.29 24.22 22.89 23.58 501,858
04/08/2019 24.46 24.46 22.0601 23.48 2,205,001
04/05/2019 27.26 27.8 27.25 27.27 367,647
04/04/2019 27.58 28.19 26.5 27.48 347,125
04/03/2019 27.55 27.75 27.4299 27.46 237,557
04/02/2019 27.19 27.69 27.06 27.59 281,363
04/01/2019 26.85 27.11 26.6 26.88 192,334
03/29/2019 27.2 27.35 26.6 26.6 337,941
03/28/2019 26.68 27.17 26.5 26.94 268,648
03/27/2019 26 26.54 26 26.45 185,160
03/26/2019 26.99 27.44 25.8 26.04 327,727
03/25/2019 25.95 26.8655 25.8313 26.72 166,025
03/22/2019 26.74 26.74 25.81 25.93 344,484
03/21/2019 26.91 27.5 26.83 27.17 213,770
03/20/2019 26.06 27 26 26.88 142,114
03/19/2019 26 26.45 25.8 25.98 192,453
03/18/2019 26.78 27.2208 25.67 25.88 459,916
03/15/2019 27.7 27.95 27.27 27.27 160,132
03/14/2019 27.25 27.93 27.07 27.91 293,418
03/13/2019 26.32 27.4395 26.25 27.09 287,769
03/12/2019 25.74 26.25 25.5 26.19 195,553
03/11/2019 24.8 25.78 24.73 25.44 243,218
03/08/2019 23 24.69 22.76 24.43 299,685
03/07/2019 23.15 23.45 22.57 23.1 263,491
03/06/2019 24.63 24.7 22.0301 23.46 603,296
03/05/2019 26.68 26.68 24.72 24.74 393,446
03/04/2019 27.03 27.08 25.71 26.56 260,123
03/01/2019 26.9 26.9 26.46 26.86 118,752
02/28/2019 26.26 26.81 26.26 26.59 127,297
02/27/2019 26.12 26.3699 26.03 26.34 112,030
02/26/2019 25.9 26.59 25.9 26.06 101,773
02/25/2019 26.37 26.565 25.8 25.99 155,577
02/22/2019 26.68 26.9 26.53 26.55 130,802
02/21/2019 26.2 26.6 25.88 26.38 124,226
02/20/2019 26.43 26.75 26.04 26.36 136,558
02/19/2019 25.58 26.55 25.5 26.5 289,898
02/15/2019 25.46 25.7392 25.15 25.48 187,026
02/14/2019 24.95 25.5 24.7239 25.31 195,188
02/13/2019 24.7 25 24.59 24.91 176,808
02/12/2019 23.99 24.57 23.81 24.52 215,579
02/11/2019 23.16 24.0397 23 23.8 133,880
02/08/2019 23.28 23.5 23 23.36 121,430
02/07/2019 23.5 23.582 23.05 23.46 106,504
02/06/2019 23.94 23.94 23.51 23.67 72,652
02/05/2019 23.6 24 23.51 23.82 152,978
02/04/2019 24.17 24.25 23.26 23.39 261,703
02/01/2019 24.41 24.5611 24.15 24.19 164,174
01/31/2019 24.2 24.6942 24.07 24.2 187,158
01/30/2019 24.24 24.24 23.71 24.12 192,043
01/29/2019 23.96 24 23.29 23.7 184,364
01/28/2019 23.42 23.85 22.85 23.66 248,883
01/25/2019 24.39 24.83 23.25 23.59 221,702
01/24/2019 24.6 25 24.11 24.17 152,886
01/23/2019 24 24.89 23.8 24.52 262,666
01/22/2019 24.9 24.9 23.58 23.75 299,430
01/18/2019 23.11 25.48 23.11 25.02 588,621
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio