Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.300 +0.050 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.452 9.452 9.329 9.353 144,572 +0.02(+0.26%)
Oct 30, 2017 9.329 9.501 9.329 9.329 150,762 +0.02(+0.26%)
Oct 27, 2017 9.378 9.462 9.280 9.304 240,566 +0.00(+0.00%)
Oct 26, 2017 9.329 9.452 9.280 9.304 215,472 -0.02(-0.26%)
Oct 25, 2017 9.525 9.599 9.157 9.329 505,296 -0.25(-2.56%)
Oct 24, 2017 9.673 9.820 9.428 9.574 287,972 -0.12(-1.27%)
Oct 23, 2017 9.623 9.844 9.599 9.697 397,345 +0.07(+0.77%)
Oct 20, 2017 9.255 9.722 9.255 9.623 537,910 +0.37(+3.98%)
Oct 19, 2017 9.820 9.844 9.157 9.255 775,293 -0.59(-5.99%)
Oct 18, 2017 9.893 10.04 9.820 9.844 245,261 +0.02(+0.25%)
Oct 17, 2017 10.31 10.33 9.722 9.820 619,791 -0.52(-4.99%)
Oct 16, 2017 10.61 10.70 10.34 10.34 321,700 -0.22(-2.09%)
Oct 13, 2017 10.75 10.75 10.51 10.56 533,189 -0.04(-0.35%)
Oct 12, 2017 10.45 10.64 10.38 10.59 848,466 +0.12(+1.14%)
Oct 11, 2017 10.52 10.71 10.43 10.47 651,016 +0.00(+0.00%)
Oct 10, 2017 10.47 10.64 10.40 10.47 508,173 +0.10(+0.92%)
Oct 09, 2017 10.76 10.79 10.24 10.38 791,518 -0.33(-3.11%)
Oct 06, 2017 10.66 10.81 10.62 10.71 313,226 -0.02(-0.22%)
Oct 05, 2017 10.71 10.83 10.66 10.74 408,873 +0.02(+0.22%)
Oct 04, 2017 10.74 10.83 10.57 10.71 408,825 +0.00(+0.00%)
Oct 03, 2017 10.50 10.76 10.50 10.71 433,953 +0.21(+2.04%)
Oct 02, 2017 10.62 10.69 10.43 10.50 332,616 -0.19(-1.78%)
Sep 29, 2017 10.45 10.69 10.36 10.69 517,843 +0.26(+2.51%)
Sep 28, 2017 10.33 10.45 10.24 10.43 304,457 +0.21(+2.10%)
Sep 27, 2017 10.17 10.45 10.17 10.21 385,198 -0.05(-0.46%)
Sep 26, 2017 10.28 10.28 10.09 10.26 257,832 -0.02(-0.23%)
Sep 25, 2017 10.09 10.30 10.08 10.28 513,827 +0.24(+2.37%)
Sep 22, 2017 9.998 10.05 9.975 10.05 210,633 +0.06(+0.60%)
Sep 21, 2017 9.998 10.07 9.903 9.987 237,345 -0.04(-0.36%)
Sep 20, 2017 10.12 10.12 9.951 10.02 202,696 +0.00(+0.00%)
Sep 19, 2017 10.02 10.09 9.903 10.02 329,542 +0.00(+0.00%)
Sep 18, 2017 9.856 10.02 9.748 10.02 358,593 +0.17(+1.69%)
Sep 15, 2017 9.856 9.927 9.801 9.856 349,230 +0.02(+0.24%)
Sep 14, 2017 9.879 9.998 9.760 9.832 305,444 -0.05(-0.48%)
Sep 13, 2017 9.737 9.903 9.681 9.879 262,369 +0.14(+1.47%)
Sep 12, 2017 9.641 9.796 9.498 9.737 264,599 +0.19(+2.00%)
Sep 11, 2017 9.546 9.665 9.423 9.546 305,499 +0.00(+0.00%)
Sep 08, 2017 9.522 9.677 9.403 9.546 312,499 -0.12(-1.23%)
Sep 07, 2017 9.903 10.08 9.570 9.665 688,154 -0.21(-2.17%)
Sep 06, 2017 9.760 9.903 9.741 9.879 257,152 +0.14(+1.47%)
Sep 05, 2017 9.784 9.856 9.546 9.737 215,378 -0.05(-0.49%)
Sep 01, 2017 9.451 9.832 9.414 9.784 395,626 +0.38(+4.05%)
Aug 31, 2017 9.379 9.475 9.332 9.403 195,914 +0.07(+0.77%)
Aug 30, 2017 9.308 9.379 9.260 9.332 101,561 -0.02(-0.25%)
Aug 29, 2017 9.379 9.451 9.237 9.356 138,939 -0.02(-0.25%)
Aug 28, 2017 9.332 9.379 9.237 9.379 128,365 +0.10(+1.03%)
Aug 25, 2017 9.165 9.379 9.155 9.284 149,720 +0.17(+1.83%)
Aug 24, 2017 9.237 9.285 9.118 9.118 122,833 -0.10(-1.03%)
Aug 23, 2017 9.094 9.284 9.070 9.213 195,555 +0.05(+0.52%)
Aug 22, 2017 9.046 9.189 9.046 9.165 119,525 +0.12(+1.32%)
Aug 21, 2017 9.118 9.189 8.975 9.046 172,603 -0.14(-1.55%)
Aug 18, 2017 9.070 9.213 8.958 9.189 315,677 +0.14(+1.58%)
Aug 17, 2017 9.046 9.237 8.927 9.046 287,699 +0.00(+0.00%)
Aug 16, 2017 9.213 9.318 8.999 9.046 270,766 -0.21(-2.31%)
Aug 15, 2017 9.379 9.475 9.142 9.260 258,832 -0.19(-2.02%)
Aug 14, 2017 9.546 9.546 9.308 9.451 206,431 +0.05(+0.51%)
Aug 11, 2017 9.046 9.498 9.046 9.403 472,307 +0.10(+1.02%)
Aug 10, 2017 9.618 9.618 9.284 9.308 324,641 -0.17(-1.76%)
Aug 09, 2017 9.475 9.594 9.427 9.475 196,376 -0.02(-0.25%)
Aug 08, 2017 9.427 9.665 9.427 9.498 234,100 +0.02(+0.25%)
Aug 07, 2017 9.522 9.546 9.403 9.475 141,633 +0.05(+0.51%)
Aug 04, 2017 9.451 9.689 9.403 9.427 300,922 +0.05(+0.51%)
Aug 03, 2017 9.665 9.665 9.308 9.379 306,438 -0.14(-1.50%)
Aug 02, 2017 9.641 9.698 9.522 9.522 183,455 -0.10(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.