Historical Stock Price
BPMP historical stock prices picture
BP Midstream Partners LP (BPMP) has the following price history information. Looking back at BPMP historical stock prices for the last five trading days, on September 15, 2020, BPMP opened at $10.84, traded as high as $10.85 and as low as $10.56, and closed at $10.56. Trading volume was a total of 148.80K shares. On September 16, 2020, BPMP opened at $10.65, traded as high as $11.00 and as low as $10.61, and closed at $10.81. Trading volume was a total of 68.50K shares. On September 17, 2020, BPMP opened at $10.79, traded as high as $11.06 and as low as $10.60, and closed at $10.79. Trading volume was a total of 198.20K shares. On September 18, 2020, BPMP opened at $10.81, traded as high as $10.81 and as low as $10.26, and closed at $10.29. Trading volume was a total of 231.10K shares. On September 21, 2020, BPMP opened at $10.25, traded as high as $10.25 and as low as $9.43, and closed at $10.05. Trading volume was a total of 267.30K shares.

BPMP Historical Stock Prices By Date:

BPMP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BP Midstream Partners LP shares, starting with a $10,000 purchase of BPMP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/27/2017
End date: 09/21/2020
Start price/share: $17.58
End price/share: $10.05
Starting shares: 568.83
Ending shares: 705.63
Dividends reinvested/share: $3.33
Total return: -29.08%
Average Annual Total Return: -11.16%
Starting investment: $10,000.00
Ending investment: $7,091.75
Years: 2.90
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/27/2017
End date: 09/21/2020
Start price/share: $17.58
End price/share: $10.05
Dividends collected/share: $3.33
Total return: -23.88%
Average Annual Total Return: -8.97%
Starting investment: $10,000.00
Ending investment: $7,611.45
Years: 2.90
Date Open High Low Close Volume
09/15/2020 $10.84 $10.85 $10.56 $10.56 148.80K
09/16/2020 $10.65 $11.00 $10.61 $10.81 68.50K
09/17/2020 $10.79 $11.06 $10.60 $10.79 198.20K
09/18/2020 $10.81 $10.81 $10.26 $10.29 231.10K
09/21/2020 $10.25 $10.25 $9.43 $10.05 267.30K
BP Midstream Partners owns, operates, develops and acquires pipelines and other midstream assets. Co.'s assets consist of interests in entities that own crude oil, natural gas, refined products and diluent pipelines and refined product terminals serving as primary infrastructure for BP p.l.c. (BP) and other customers to transport onshore crude oil production to BP's Whiting Refinery and offshore crude oil and natural gas production to primary refining markets and trading and distribution hubs. Certain of Co.'s assets deliver refined products and diluent from the Whiting Refinery and other U.S. supply hubs to main demand centers.
Date Close
09/15/2020$10.56
09/16/2020$10.81
09/17/2020$10.79
09/18/2020$10.29
09/21/2020$10.05
BPMP is categorized under the Utilities sector; below are some other companies in the same sector:

BWC Historical Stock Prices
CAFD Historical Stock Prices
CDZI Historical Stock Prices
CHC Historical Stock Prices
CIG Historical Stock Prices
CMS Historical Stock Prices
CNL Historical Stock Prices
CNP Historical Stock Prices
CPK Historical Stock Prices
CPL Historical Stock Prices

Also explore: BPMP shares outstanding history


BPMP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.