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 (%)
Jul 31, 2017 9.713 9.832 9.689 9.713 224,151 -0.05(-0.49%)
Jul 28, 2017 9.784 9.856 9.665 9.760 294,735 +0.05(+0.49%)
Jul 27, 2017 9.760 9.784 9.665 9.713 156,699 +0.02(+0.25%)
Jul 26, 2017 9.760 9.879 9.665 9.689 190,084 +0.02(+0.25%)
Jul 25, 2017 9.760 9.928 9.645 9.665 243,256 -0.10(-0.98%)
Jul 24, 2017 9.594 9.760 9.546 9.760 298,257 +0.17(+1.74%)
Jul 21, 2017 9.737 9.737 9.466 9.594 335,519 +0.05(+0.50%)
Jul 20, 2017 9.713 9.856 9.522 9.546 329,525 -0.10(-0.99%)
Jul 19, 2017 9.522 9.713 9.475 9.641 264,133 +0.12(+1.25%)
Jul 18, 2017 9.737 9.737 9.355 9.522 283,076 -0.14(-1.48%)
Jul 17, 2017 9.618 9.903 9.594 9.665 347,065 +0.07(+0.74%)
Jul 14, 2017 9.379 9.760 9.332 9.594 382,375 +0.19(+2.03%)
Jul 13, 2017 9.641 9.689 9.189 9.403 562,895 -0.21(-2.23%)
Jul 12, 2017 9.784 9.927 9.570 9.618 786,780 -0.39(-3.89%)
Jul 11, 2017 9.938 10.14 9.869 10.01 1,427,447 -0.02(-0.23%)
Jul 10, 2017 10.01 10.05 9.778 10.03 1,053,810 +0.11(+1.15%)
Jul 07, 2017 9.778 9.938 9.549 9.915 890,470 +0.25(+2.61%)
Jul 06, 2017 9.800 9.938 9.617 9.663 306,575 -0.21(-2.09%)
Jul 05, 2017 9.846 9.892 9.549 9.869 483,206 +0.02(+0.23%)
Jul 03, 2017 10.03 10.17 9.732 9.846 479,719 -0.05(-0.46%)
Jun 30, 2017 9.778 10.05 9.686 9.892 654,003 +0.18(+1.89%)
Jun 29, 2017 9.617 9.823 9.571 9.709 315,772 +0.11(+1.19%)
Jun 28, 2017 9.503 9.671 9.480 9.594 182,144 +0.14(+1.45%)
Jun 27, 2017 9.549 9.663 9.440 9.457 317,071 -0.09(-0.96%)
Jun 26, 2017 9.457 9.640 9.394 9.549 369,252 +0.05(+0.48%)
Jun 23, 2017 9.274 9.526 9.182 9.503 255,527 +0.27(+2.98%)
Jun 22, 2017 9.091 9.260 9.068 9.228 191,990 +0.11(+1.26%)
Jun 21, 2017 9.297 9.464 9.114 9.114 281,195 -0.18(-1.97%)
Jun 20, 2017 9.320 9.571 8.976 9.297 452,671 -0.07(-0.73%)
Jun 19, 2017 9.526 9.549 9.342 9.365 201,687 -0.16(-1.68%)
Jun 16, 2017 9.388 9.526 9.228 9.526 158,977 +0.21(+2.21%)
Jun 15, 2017 9.411 9.503 9.136 9.320 394,686 -0.21(-2.16%)
Jun 14, 2017 9.549 9.617 9.297 9.526 259,196 -0.02(-0.24%)
Jun 13, 2017 9.480 9.657 9.480 9.549 279,160 +0.02(+0.24%)
Jun 12, 2017 9.571 9.686 9.457 9.526 287,894 -0.05(-0.48%)
Jun 09, 2017 9.434 9.823 9.411 9.571 400,940 +0.21(+2.20%)
Jun 08, 2017 9.430 9.526 9.205 9.365 264,718 -0.02(-0.24%)
Jun 07, 2017 9.617 9.732 9.182 9.388 476,747 -0.23(-2.38%)
Jun 06, 2017 9.503 9.663 9.297 9.617 354,371 +0.23(+2.44%)
Jun 05, 2017 9.205 9.571 9.068 9.388 588,876 -0.07(-0.73%)
Jun 02, 2017 9.686 9.686 9.329 9.457 471,742 -0.14(-1.43%)
Jun 01, 2017 9.411 9.663 9.297 9.594 491,759 +0.21(+2.20%)
May 31, 2017 9.320 9.434 9.228 9.388 274,795 +0.00(+0.00%)
May 30, 2017 9.342 9.617 9.205 9.388 594,383 +0.14(+1.49%)
May 26, 2017 9.136 9.319 9.136 9.251 267,391 +0.09(+1.00%)
May 25, 2017 9.411 9.571 9.068 9.159 533,847 -0.21(-2.20%)
May 24, 2017 9.457 9.695 9.342 9.365 430,731 +0.02(+0.25%)
May 23, 2017 9.228 9.571 9.228 9.342 380,467 +0.11(+1.24%)
May 22, 2017 9.114 9.283 9.068 9.228 397,818 +0.16(+1.77%)
May 19, 2017 8.999 9.228 8.978 9.068 259,796 +0.18(+2.06%)
May 18, 2017 8.930 9.228 8.816 8.885 463,233 -0.05(-0.51%)
May 17, 2017 9.114 9.159 8.930 8.930 294,107 -0.21(-2.26%)
May 16, 2017 9.159 9.274 9.091 9.136 246,123 -0.02(-0.25%)
May 15, 2017 9.388 9.549 9.136 9.159 559,941 +0.00(+0.00%)
May 12, 2017 8.793 9.159 8.793 9.159 437,465 +0.34(+3.90%)
May 11, 2017 8.793 9.022 8.656 8.816 391,859 +0.09(+1.05%)
May 10, 2017 8.747 9.091 8.701 8.724 590,533 +0.02(+0.26%)
May 09, 2017 8.862 8.901 8.678 8.701 248,892 -0.11(-1.30%)
May 08, 2017 8.793 9.091 8.793 8.816 577,056 +0.11(+1.32%)
May 05, 2017 8.564 8.907 8.564 8.701 369,232 +0.14(+1.60%)
May 04, 2017 8.633 8.747 8.495 8.564 385,144 -0.14(-1.58%)
May 03, 2017 8.678 8.907 8.610 8.701 351,207 +0.02(+0.26%)
May 02, 2017 8.930 9.020 8.610 8.678 455,536 -0.21(-2.32%)
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.