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 )

1.470 -0.020 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2021 2.359 2.423 2.344 2.374 123,779 -0.01(-0.59%)
Apr 29, 2021 2.444 2.473 2.352 2.388 119,636 -0.01(-0.30%)
Apr 28, 2021 2.374 2.444 2.345 2.395 208,865 +0.06(+2.42%)
Apr 27, 2021 2.310 2.374 2.274 2.338 100,667 +0.00(+0.00%)
Apr 26, 2021 2.331 2.352 2.267 2.338 240,927 +0.03(+1.23%)
Apr 23, 2021 2.289 2.345 2.281 2.310 77,203 +0.02(+0.93%)
Apr 22, 2021 2.267 2.352 2.246 2.289 193,428 -0.02(-0.92%)
Apr 21, 2021 2.296 2.416 2.267 2.310 143,974 -0.01(-0.31%)
Apr 20, 2021 2.352 2.352 2.246 2.317 238,820 -0.03(-1.21%)
Apr 19, 2021 2.324 2.359 2.274 2.345 219,552 -0.01(-0.30%)
Apr 16, 2021 2.366 2.395 2.317 2.352 219,048 -0.04(-1.78%)
Apr 15, 2021 2.416 2.451 2.352 2.395 153,373 -0.05(-2.03%)
Apr 14, 2021 2.359 2.473 2.359 2.444 196,480 +0.08(+3.29%)
Apr 13, 2021 2.466 2.504 2.359 2.366 201,024 -0.14(-5.65%)
Apr 12, 2021 2.395 2.529 2.395 2.508 253,703 +0.11(+4.42%)
Apr 09, 2021 2.459 2.501 2.381 2.402 129,424 -0.08(-3.14%)
Apr 08, 2021 2.459 2.501 2.395 2.480 243,917 +0.01(+0.29%)
Apr 07, 2021 2.480 2.544 2.444 2.473 236,510 -0.01(-0.57%)
Apr 06, 2021 2.487 2.622 2.416 2.487 585,619 -0.09(-3.57%)
Apr 05, 2021 2.699 2.721 2.579 2.579 304,437 -0.13(-4.96%)
Apr 01, 2021 2.629 2.777 2.629 2.714 294,275 +0.06(+2.41%)
Mar 31, 2021 2.728 2.735 2.629 2.650 386,100 -0.06(-2.35%)
Mar 30, 2021 2.749 2.792 2.678 2.714 526,792 -0.06(-2.05%)
Mar 29, 2021 2.834 2.855 2.756 2.770 329,883 -0.08(-2.74%)
Mar 26, 2021 2.905 2.912 2.770 2.848 437,390 -0.03(-0.99%)
Mar 25, 2021 2.891 2.933 2.784 2.877 324,195 -0.01(-0.49%)
Mar 24, 2021 2.926 2.976 2.845 2.891 256,536 +0.01(+0.49%)
Mar 23, 2021 2.976 3.061 2.848 2.877 445,924 -0.15(-4.92%)
Mar 22, 2021 3.089 3.160 2.976 3.025 170,262 -0.14(-4.47%)
Mar 19, 2021 2.947 3.167 2.884 3.167 687,348 +0.20(+6.68%)
Mar 18, 2021 3.117 3.217 2.959 2.969 266,252 -0.18(-5.84%)
Mar 17, 2021 3.288 3.288 3.082 3.153 581,460 -0.11(-3.26%)
Mar 16, 2021 3.528 3.528 3.259 3.259 384,569 -0.25(-7.07%)
Mar 15, 2021 3.273 3.528 3.273 3.507 431,557 +0.24(+7.38%)
Mar 12, 2021 3.450 3.458 3.195 3.266 495,399 -0.19(-5.53%)
Mar 11, 2021 3.181 3.465 3.181 3.458 449,496 +0.29(+9.17%)
Mar 10, 2021 3.110 3.252 3.075 3.167 307,096 +0.12(+3.95%)
Mar 09, 2021 3.096 3.273 3.047 3.047 335,608 +0.00(+0.00%)
Mar 08, 2021 3.018 3.153 2.981 3.047 405,724 +0.06(+1.90%)
Mar 05, 2021 2.912 3.011 2.692 2.990 487,918 +0.13(+4.46%)
Mar 04, 2021 2.919 3.004 2.770 2.862 382,096 +0.01(+0.25%)
Mar 03, 2021 2.813 2.933 2.763 2.855 298,577 +0.11(+4.13%)
Mar 02, 2021 2.891 2.891 2.699 2.742 300,052 -0.02(-0.77%)
Mar 01, 2021 3.103 3.141 2.692 2.763 1,149,354 -0.21(-7.14%)
Feb 26, 2021 3.323 3.365 2.976 2.976 458,985 -0.33(-9.87%)
Feb 25, 2021 3.217 3.493 3.195 3.302 564,472 +0.13(+4.02%)
Feb 24, 2021 3.103 3.273 3.019 3.174 457,778 +0.13(+4.43%)
Feb 23, 2021 3.004 3.096 2.834 3.040 438,841 +0.04(+1.42%)
Feb 22, 2021 2.997 3.241 2.997 2.997 379,989 +0.00(+0.00%)
Feb 19, 2021 2.933 3.047 2.728 2.997 524,191 +0.02(+0.71%)
Feb 18, 2021 3.132 3.153 2.870 2.976 337,100 -0.09(-3.00%)
Feb 17, 2021 3.344 3.458 3.025 3.068 576,904 -0.13(-4.20%)
Feb 16, 2021 2.955 3.675 2.905 3.203 1,656,950 +0.35(+12.44%)
Feb 12, 2021 2.806 2.933 2.806 2.848 279,314 +0.04(+1.52%)
Feb 11, 2021 2.756 2.891 2.756 2.806 390,038 +0.01(+0.51%)
Feb 10, 2021 2.884 2.933 2.714 2.792 512,245 -0.06(-2.23%)
Feb 09, 2021 2.784 2.897 2.749 2.855 679,387 +0.13(+4.68%)
Feb 08, 2021 2.544 2.784 2.544 2.728 615,109 +0.21(+8.45%)
Feb 05, 2021 2.544 2.621 2.487 2.515 377,688 -0.03(-1.11%)
Feb 04, 2021 2.480 2.579 2.352 2.544 731,796 +0.06(+2.57%)
Feb 03, 2021 2.175 2.508 2.168 2.480 1,560,170 +0.35(+16.67%)
Feb 02, 2021 2.097 2.189 2.090 2.126 277,598 +0.06(+3.09%)
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.