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 )

1.260 -0.110 (-8.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 4.605 4.719 4.449 4.506 496,951 -0.23(-4.79%)
Feb 27, 2020 4.676 4.846 4.570 4.733 350,971 -0.06(-1.33%)
Feb 26, 2020 4.818 4.846 4.669 4.797 358,779 +0.13(+2.73%)
Feb 25, 2020 4.995 5.066 4.648 4.669 438,932 -0.33(-6.66%)
Feb 24, 2020 5.116 5.137 4.995 5.002 362,210 -0.21(-4.08%)
Feb 21, 2020 5.215 5.257 5.151 5.215 102,326 -0.03(-0.54%)
Feb 20, 2020 5.236 5.278 5.172 5.243 148,988 +0.01(+0.14%)
Feb 19, 2020 5.278 5.307 5.217 5.236 120,509 -0.04(-0.81%)
Feb 18, 2020 5.201 5.307 5.201 5.278 186,215 +0.08(+1.50%)
Feb 14, 2020 5.201 5.278 5.144 5.201 133,658 +0.03(+0.55%)
Feb 13, 2020 5.130 5.207 5.130 5.172 104,870 +0.05(+0.97%)
Feb 12, 2020 5.172 5.201 5.123 5.123 137,945 -0.02(-0.41%)
Feb 11, 2020 5.243 5.257 5.116 5.144 262,512 -0.04(-0.82%)
Feb 10, 2020 5.172 5.271 5.165 5.186 144,180 +0.01(+0.27%)
Feb 07, 2020 5.101 5.236 5.101 5.172 165,979 +0.07(+1.39%)
Feb 06, 2020 5.172 5.172 5.094 5.101 203,981 -0.04(-0.83%)
Feb 05, 2020 5.073 5.193 5.066 5.144 280,881 +0.08(+1.54%)
Feb 04, 2020 5.186 5.192 5.052 5.066 304,204 -0.04(-0.69%)
Feb 03, 2020 5.243 5.300 5.080 5.101 282,065 -0.17(-3.23%)
Jan 31, 2020 5.378 5.406 5.186 5.271 266,188 -0.09(-1.72%)
Jan 30, 2020 5.158 5.420 5.158 5.363 361,223 +0.18(+3.42%)
Jan 29, 2020 5.101 5.215 5.073 5.186 215,830 +0.15(+2.95%)
Jan 28, 2020 4.960 5.144 4.931 5.038 298,828 +0.11(+2.16%)
Jan 27, 2020 4.960 5.101 4.910 4.931 435,443 -0.17(-3.33%)
Jan 24, 2020 5.137 5.137 4.953 5.101 308,530 -0.01(-0.28%)
Jan 23, 2020 5.434 5.449 4.910 5.116 887,288 -0.30(-5.62%)
Jan 22, 2020 5.456 5.640 5.321 5.420 583,117 -0.04(-0.65%)
Jan 21, 2020 5.817 5.838 5.392 5.456 1,149,742 -0.36(-6.21%)
Jan 17, 2020 5.831 5.945 5.810 5.817 476,063 -0.09(-1.44%)
Jan 16, 2020 6.129 6.228 5.668 5.902 1,186,598 -0.40(-6.36%)
Jan 15, 2020 6.303 6.411 6.235 6.303 1,298,947 +0.08(+1.30%)
Jan 14, 2020 6.242 6.337 6.161 6.222 1,227,578 +0.09(+1.55%)
Jan 13, 2020 5.978 6.222 5.884 6.127 1,402,392 +0.31(+5.35%)
Jan 10, 2020 5.661 5.897 5.661 5.816 519,454 +0.16(+2.75%)
Jan 09, 2020 5.748 5.755 5.579 5.661 525,602 -0.09(-1.53%)
Jan 08, 2020 6.039 6.039 5.546 5.748 1,071,148 -0.06(-1.05%)
Jan 07, 2020 5.654 5.897 5.593 5.809 1,406,640 +0.22(+4.00%)
Jan 06, 2020 5.275 5.633 5.153 5.586 2,015,564 +0.57(+11.32%)
Jan 03, 2020 4.896 5.072 4.748 5.018 746,281 +0.20(+4.07%)
Jan 02, 2020 4.673 4.856 4.572 4.822 428,380 +0.17(+3.63%)
Dec 31, 2019 4.470 4.660 4.308 4.653 545,626 +0.18(+4.08%)
Dec 30, 2019 4.436 4.565 4.430 4.470 390,577 -0.02(-0.45%)
Dec 27, 2019 4.565 4.592 4.403 4.491 487,071 -0.09(-2.06%)
Dec 26, 2019 4.565 4.673 4.551 4.585 269,214 +0.02(+0.44%)
Dec 24, 2019 4.545 4.733 4.543 4.565 171,229 -0.03(-0.59%)
Dec 23, 2019 4.572 4.727 4.531 4.592 386,071 +0.03(+0.74%)
Dec 20, 2019 4.612 4.761 4.558 4.558 356,505 -0.11(-2.32%)
Dec 19, 2019 4.639 4.883 4.639 4.666 445,762 -0.02(-0.43%)
Dec 18, 2019 4.443 4.700 4.443 4.687 343,571 +0.11(+2.36%)
Dec 17, 2019 4.328 4.633 4.301 4.578 392,684 +0.26(+5.95%)
Dec 16, 2019 4.409 4.477 4.281 4.321 438,059 -0.11(-2.59%)
Dec 13, 2019 4.612 4.612 4.396 4.436 319,391 -0.13(-2.81%)
Dec 12, 2019 4.491 4.633 4.491 4.565 166,500 +0.05(+1.20%)
Dec 11, 2019 4.633 4.653 4.484 4.511 186,117 -0.14(-3.05%)
Dec 10, 2019 4.666 4.768 4.606 4.653 217,234 -0.03(-0.58%)
Dec 09, 2019 4.599 4.687 4.436 4.680 190,292 +0.05(+1.17%)
Dec 06, 2019 4.301 4.633 4.301 4.626 284,938 +0.30(+6.88%)
Dec 05, 2019 4.281 4.382 4.281 4.328 192,016 +0.03(+0.63%)
Dec 04, 2019 4.139 4.362 4.139 4.301 165,740 +0.16(+3.92%)
Dec 03, 2019 4.152 4.288 4.102 4.139 169,221 -0.13(-3.01%)
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.