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 )

2.230 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 6.886 7.374 6.807 7.267 702,977 +0.32(+4.58%)
Jun 29, 2016 6.882 7.267 6.705 6.949 938,181 +0.15(+2.14%)
Jun 28, 2016 6.135 6.862 6.084 6.803 986,061 +0.80(+13.29%)
Jun 27, 2016 6.430 6.445 5.962 6.005 694,649 -0.37(-5.86%)
Jun 24, 2016 5.891 6.449 5.781 6.379 678,499 +0.15(+2.40%)
Jun 23, 2016 6.280 6.477 6.198 6.229 475,385 -0.02(-0.25%)
Jun 22, 2016 6.383 6.383 6.190 6.245 273,164 -0.09(-1.43%)
Jun 21, 2016 6.084 6.386 5.931 6.335 519,209 +0.21(+3.47%)
Jun 20, 2016 6.343 6.343 6.119 6.123 492,585 -0.11(-1.83%)
Jun 17, 2016 6.001 6.292 5.981 6.237 714,008 +0.38(+6.51%)
Jun 16, 2016 5.742 5.887 5.602 5.856 508,076 +0.03(+0.47%)
Jun 15, 2016 5.734 5.970 5.679 5.828 459,004 +0.02(+0.34%)
Jun 14, 2016 5.690 5.895 5.675 5.808 366,202 +0.05(+0.82%)
Jun 13, 2016 5.702 5.907 5.683 5.761 380,656 -0.02(-0.34%)
Jun 10, 2016 5.899 6.009 5.718 5.781 612,128 -0.28(-4.67%)
Jun 09, 2016 5.938 6.095 5.848 6.064 507,074 -0.06(-0.90%)
Jun 08, 2016 6.410 6.453 6.043 6.119 1,036,616 -0.15(-2.38%)
Jun 07, 2016 6.257 6.422 6.166 6.269 551,247 +0.06(+0.95%)
Jun 06, 2016 5.883 6.284 5.848 6.210 1,253,718 +0.41(+7.05%)
Jun 03, 2016 5.899 5.993 5.708 5.801 628,539 -0.10(-1.67%)
Jun 02, 2016 5.443 5.899 5.337 5.899 1,018,139 +0.43(+7.84%)
Jun 01, 2016 5.407 5.553 5.278 5.470 619,675 -0.02(-0.29%)
May 31, 2016 5.521 5.659 5.435 5.486 480,479 -0.04(-0.64%)
May 27, 2016 5.447 5.521 5.521 5.521 556,887 +0.05(+0.93%)
May 26, 2016 5.592 5.624 5.449 5.470 323,515 -0.06(-1.14%)
May 25, 2016 5.309 5.584 5.309 5.533 599,190 +0.26(+4.84%)
May 24, 2016 5.380 5.517 5.266 5.278 547,638 -0.15(-2.75%)
May 23, 2016 5.576 5.608 5.427 5.427 519,082 -0.23(-4.10%)
May 20, 2016 5.321 5.742 5.270 5.659 778,924 +0.36(+6.75%)
May 19, 2016 5.242 5.376 5.170 5.301 427,381 +0.00(+0.00%)
May 18, 2016 5.226 5.399 5.160 5.301 704,719 +0.03(+0.60%)
May 17, 2016 5.380 5.525 5.219 5.270 557,667 -0.04(-0.67%)
May 16, 2016 5.419 5.560 5.274 5.305 929,363 -0.00(-0.07%)
May 13, 2016 5.148 5.337 5.140 5.309 665,579 +0.13(+2.51%)
May 12, 2016 5.604 5.671 5.136 5.179 828,701 -0.38(-6.79%)
May 11, 2016 5.179 5.557 4.987 5.557 870,745 +0.27(+5.06%)
May 10, 2016 5.089 5.325 5.026 5.289 574,638 +0.22(+4.34%)
May 09, 2016 5.541 5.683 5.038 5.069 964,274 -0.52(-9.29%)
May 06, 2016 5.702 5.993 5.570 5.588 618,665 -0.20(-3.53%)
May 05, 2016 5.887 6.017 5.565 5.793 568,210 +0.07(+1.31%)
May 04, 2016 5.899 5.899 5.547 5.718 467,879 +0.00(+0.00%)
May 03, 2016 5.974 6.013 5.702 5.718 825,672 -0.30(-4.97%)
May 02, 2016 6.489 6.489 5.903 6.017 912,895 -0.48(-7.33%)
Apr 29, 2016 6.115 6.556 6.107 6.493 797,968 +0.38(+6.17%)
Apr 28, 2016 6.292 6.501 6.115 6.115 490,625 -0.26(-4.01%)
Apr 27, 2016 6.453 6.587 6.029 6.371 887,235 +0.01(+0.12%)
Apr 26, 2016 6.143 6.485 6.115 6.363 487,143 +0.28(+4.59%)
Apr 25, 2016 6.552 6.587 6.005 6.084 1,156,039 -0.50(-7.64%)
Apr 22, 2016 6.233 6.587 6.233 6.587 966,140 +0.35(+5.61%)
Apr 21, 2016 6.552 6.567 6.210 6.237 921,678 -0.27(-4.17%)
Apr 20, 2016 6.328 6.668 6.294 6.508 487,187 +0.09(+1.47%)
Apr 19, 2016 5.911 6.508 5.879 6.414 836,083 +0.45(+7.51%)
Apr 18, 2016 5.978 6.229 5.792 5.966 1,115,226 -0.27(-4.35%)
Apr 15, 2016 6.312 6.445 6.123 6.237 632,728 -0.25(-3.82%)
Apr 14, 2016 6.371 6.646 6.206 6.485 929,233 +0.14(+2.17%)
Apr 13, 2016 5.824 6.685 5.812 6.347 1,869,365 +0.57(+9.81%)
Apr 12, 2016 5.412 6.019 5.404 5.780 1,453,268 +0.43(+7.97%)
Apr 11, 2016 4.833 5.393 4.755 5.354 1,223,749 +0.42(+8.57%)
Apr 08, 2016 4.810 5.080 4.524 4.931 1,319,681 +0.13(+2.69%)
Apr 07, 2016 5.005 5.322 4.418 4.802 3,514,074 -0.52(-9.85%)
Apr 06, 2016 5.256 5.467 5.185 5.326 1,301,965 +0.12(+2.25%)
Apr 05, 2016 5.185 5.252 5.087 5.209 837,508 +0.02(+0.30%)
Apr 04, 2016 5.389 5.455 5.185 5.193 757,192 -0.20(-3.63%)
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.