Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.430 +0.130 (+5.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.56 29.58 28.39 29.11 1,024,034 -0.60(-2.03%)
Jul 30, 2014 30.15 30.42 29.53 29.71 605,873 -0.41(-1.36%)
Jul 29, 2014 30.90 31.30 30.02 30.12 891,607 -0.84(-2.72%)
Jul 28, 2014 31.53 31.65 30.90 30.96 338,382 -0.41(-1.32%)
Jul 25, 2014 31.37 31.62 31.31 31.37 245,764 -0.02(-0.06%)
Jul 24, 2014 31.53 31.54 31.29 31.39 174,567 -0.15(-0.47%)
Jul 23, 2014 31.53 31.60 31.19 31.54 224,286 -0.09(-0.28%)
Jul 22, 2014 31.49 31.85 31.19 31.63 344,134 +0.41(+1.31%)
Jul 21, 2014 31.46 31.52 31.07 31.22 268,394 +0.16(+0.52%)
Jul 18, 2014 31.19 31.51 30.93 31.06 463,959 +0.03(+0.10%)
Jul 17, 2014 32.19 32.19 30.97 31.03 486,567 -0.93(-2.91%)
Jul 16, 2014 31.07 32.00 30.95 31.96 528,840 +0.99(+3.20%)
Jul 15, 2014 31.34 31.50 30.73 30.97 650,388 -0.32(-1.02%)
Jul 14, 2014 32.12 32.14 31.21 31.29 749,342 -0.88(-2.75%)
Jul 11, 2014 32.44 32.62 32.14 32.17 656,999 -0.26(-0.80%)
Jul 10, 2014 32.38 32.56 32.17 32.43 620,696 +0.06(+0.19%)
Jul 09, 2014 32.34 32.94 32.20 32.37 775,990 +0.23(+0.72%)
Jul 08, 2014 32.07 32.39 31.98 32.14 412,032 +0.18(+0.58%)
Jul 07, 2014 32.52 32.53 31.87 31.95 667,633 -0.30(-0.94%)
Jul 03, 2014 32.36 32.26 32.26 32.26 361,261 -0.20(-0.63%)
Jul 02, 2014 32.48 32.48 31.95 32.46 425,709 +0.10(+0.31%)
Jul 01, 2014 32.48 32.67 32.34 32.36 300,011 -0.15(-0.46%)
Jun 30, 2014 32.67 32.71 32.45 32.51 411,700 +0.01(+0.04%)
Jun 27, 2014 32.79 32.80 32.31 32.50 299,189 -0.30(-0.90%)
Jun 26, 2014 32.48 32.80 32.18 32.79 268,158 +0.36(+1.11%)
Jun 25, 2014 32.16 32.50 32.14 32.43 236,700 +0.27(+0.83%)
Jun 24, 2014 31.71 32.16 31.62 32.16 346,944 +0.46(+1.44%)
Jun 23, 2014 31.94 32.10 31.62 31.71 339,220 -0.20(-0.63%)
Jun 20, 2014 32.65 32.67 31.67 31.91 650,501 -0.41(-1.26%)
Jun 19, 2014 32.76 32.76 32.27 32.31 429,505 -0.24(-0.75%)
Jun 18, 2014 33.69 33.74 31.58 32.56 1,226,644 -1.22(-3.61%)
Jun 17, 2014 32.82 33.83 32.67 33.78 817,028 +1.02(+3.10%)
Jun 16, 2014 32.26 32.79 32.20 32.76 416,564 +0.56(+1.74%)
Jun 13, 2014 32.05 32.20 31.89 32.20 489,315 +0.21(+0.66%)
Jun 12, 2014 31.54 32.05 31.51 31.99 515,206 +0.56(+1.78%)
Jun 11, 2014 31.51 31.54 31.30 31.43 230,269 -0.05(-0.17%)
Jun 10, 2014 31.26 31.51 31.22 31.48 256,035 +0.45(+1.45%)
Jun 06, 2014 31.08 31.20 30.90 31.03 236,715 -0.02(-0.07%)
Jun 05, 2014 30.74 31.06 30.74 31.06 307,248 +0.35(+1.14%)
Jun 04, 2014 30.56 30.70 30.43 30.70 206,971 +0.36(+1.18%)
Jun 03, 2014 30.31 30.52 30.23 30.35 195,854 +0.06(+0.18%)
Jun 02, 2014 29.90 30.29 29.83 30.29 195,997 +0.47(+1.59%)
May 30, 2014 30.21 30.23 29.82 29.82 354,480 -0.37(-1.23%)
May 29, 2014 30.11 30.40 29.77 30.19 349,744 +0.06(+0.21%)
May 28, 2014 30.23 30.34 30.02 30.13 249,735 -0.15(-0.49%)
May 27, 2014 30.64 30.89 30.03 30.27 478,949 -0.41(-1.35%)
May 23, 2014 30.97 30.69 30.69 30.69 229,782 -0.31(-1.01%)
May 22, 2014 30.84 31.05 30.72 31.00 165,449 +0.25(+0.81%)
May 21, 2014 30.87 31.21 30.72 30.75 450,721 +0.31(+1.01%)
May 20, 2014 30.72 31.05 30.42 30.45 453,460 -0.22(-0.73%)
May 19, 2014 30.13 30.75 30.06 30.67 572,372 +0.80(+2.67%)
May 16, 2014 29.49 29.90 29.33 29.87 427,864 +0.51(+1.75%)
May 15, 2014 29.35 29.40 29.04 29.36 269,551 +0.08(+0.26%)
May 14, 2014 29.39 29.57 29.25 29.28 238,325 +0.03(+0.10%)
May 13, 2014 29.11 29.41 29.08 29.25 492,496 +0.43(+1.50%)
May 12, 2014 28.71 28.93 28.65 28.82 203,173 +0.31(+1.07%)
May 09, 2014 28.68 28.76 28.44 28.51 131,277 -0.16(-0.56%)
May 08, 2014 29.08 29.08 28.34 28.67 350,158 -0.22(-0.76%)
May 07, 2014 28.85 29.07 28.71 28.89 322,919 +0.23(+0.80%)
May 06, 2014 28.72 28.84 28.59 28.66 236,609 +0.10(+0.36%)
May 05, 2014 28.64 28.74 28.43 28.56 165,026 +0.03(+0.09%)
May 02, 2014 28.39 28.59 28.13 28.54 228,924 +0.51(+1.81%)
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.