BreitBurn Energy Partners (BBEP)

Add to Watchlists
Create an Alert
5.76 -0.05  -0.86% NASDAQ May 22, 8:00PM Delayed 2m USD

BreitBurn Energy Partners Total Return Price:

5.76 for May 22, 2015

View 4,000+ financial data types

View Full Chart

BreitBurn Energy Partners Total Return Price Chart

Export Data
Save Image

BreitBurn Energy Partners Historical Total Return Price Data

View and export this data going back to 2006. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 22, 2015 5.76
May 21, 2015 5.81
May 20, 2015 5.71
May 19, 2015 5.82
May 18, 2015 6.06
May 15, 2015 6.09
May 14, 2015 6.02
May 13, 2015 6.14
May 12, 2015 6.31
May 11, 2015 6.22
May 8, 2015 6.34
May 7, 2015 6.40
May 6, 2015 6.538
May 5, 2015 6.508
May 4, 2015 6.578
May 1, 2015 6.558
April 30, 2015 6.508
April 29, 2015 6.374
April 28, 2015 6.260
April 27, 2015 6.171
April 24, 2015 6.191
April 23, 2015 6.250
April 22, 2015 6.360
April 21, 2015 6.459
April 20, 2015 6.508
   
April 17, 2015 6.240
April 16, 2015 6.360
April 15, 2015 6.28
April 14, 2015 6.320
April 13, 2015 5.644
April 10, 2015 5.564
April 9, 2015 5.515
April 8, 2015 5.543
April 7, 2015 5.691
April 6, 2015 5.691
April 2, 2015 5.701
April 1, 2015 5.385
March 31, 2015 5.405
March 30, 2015 5.474
March 27, 2015 5.819
March 26, 2015 6.076
March 25, 2015 6.066
March 24, 2015 6.154
March 23, 2015 6.135
March 20, 2015 5.928
March 19, 2015 5.908
March 18, 2015 6.154
March 17, 2015 5.711
March 16, 2015 5.711
March 13, 2015 6.115

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Advertisement

BBEP Total Return Price Benchmarks

Companies
Vanguard Natural 16.48
Linn Energy 11.37
EV Energy Partners 14.87

BBEP Total Return Price Range, Past 5 Years

Minimum 4.529 Jan 15 2015
Maximum 21.08 Sep 9 2014
Average 13.83

BBEP Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("BBEP", "total_return_price")
  • Last 5 data points: =YCS("BBEP", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.