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 (%)
Oct 31, 2019 5.409 5.443 5.206 5.260 338,868 -0.17(-3.11%)
Oct 30, 2019 5.558 5.558 5.382 5.429 320,534 -0.09(-1.71%)
Oct 29, 2019 5.544 5.591 5.438 5.524 241,549 +0.01(+0.25%)
Oct 28, 2019 5.449 5.652 5.449 5.510 331,504 +0.03(+0.62%)
Oct 25, 2019 5.531 5.544 5.409 5.476 428,483 -0.05(-0.98%)
Oct 24, 2019 5.794 5.801 5.517 5.531 278,909 -0.24(-4.10%)
Oct 23, 2019 5.612 5.808 5.544 5.767 342,825 +0.09(+1.55%)
Oct 22, 2019 5.625 5.808 5.510 5.679 396,151 +0.13(+2.31%)
Oct 21, 2019 5.490 5.645 5.463 5.551 390,277 +0.06(+1.11%)
Oct 18, 2019 5.869 5.869 5.443 5.490 473,150 -0.31(-5.36%)
Oct 17, 2019 5.740 5.916 5.443 5.801 588,634 -0.04(-0.75%)
Oct 16, 2019 5.832 5.988 5.793 5.845 862,397 -0.01(-0.22%)
Oct 15, 2019 5.858 5.936 5.832 5.858 643,470 +0.03(+0.45%)
Oct 14, 2019 5.773 5.852 5.617 5.832 430,410 +0.12(+2.17%)
Oct 11, 2019 5.695 5.786 5.428 5.708 443,541 +0.12(+2.21%)
Oct 10, 2019 5.305 5.663 5.272 5.585 462,603 +0.29(+5.54%)
Oct 09, 2019 5.292 5.342 5.175 5.292 245,467 +0.07(+1.25%)
Oct 08, 2019 5.266 5.376 5.087 5.227 442,722 -0.04(-0.74%)
Oct 07, 2019 5.747 5.776 5.207 5.266 1,010,225 -0.48(-8.38%)
Oct 04, 2019 5.871 5.923 5.708 5.747 224,766 -0.10(-1.67%)
Oct 03, 2019 5.858 6.021 5.734 5.845 356,936 +0.00(+0.00%)
Oct 02, 2019 5.793 6.021 5.793 5.845 266,489 +0.01(+0.22%)
Oct 01, 2019 6.008 6.105 5.760 5.832 321,788 -0.15(-2.50%)
Sep 30, 2019 6.014 6.037 5.858 5.982 250,864 +0.09(+1.55%)
Sep 27, 2019 5.949 6.063 5.767 5.891 206,484 -0.08(-1.31%)
Sep 26, 2019 6.008 6.034 5.715 5.969 216,327 -0.06(-0.97%)
Sep 25, 2019 5.578 6.040 5.565 6.027 217,475 +0.45(+8.05%)
Sep 24, 2019 5.943 5.943 5.344 5.578 418,185 -0.36(-6.13%)
Sep 23, 2019 5.695 5.988 5.676 5.943 354,269 +0.16(+2.82%)
Sep 20, 2019 6.047 6.170 5.777 5.780 357,967 -0.27(-4.41%)
Sep 19, 2019 6.333 6.418 6.034 6.047 509,214 -0.29(-4.52%)
Sep 18, 2019 6.288 6.476 6.118 6.333 292,626 -0.05(-0.82%)
Sep 17, 2019 6.600 6.698 6.314 6.385 523,389 -0.39(-5.76%)
Sep 16, 2019 6.509 6.997 6.476 6.776 1,192,962 +0.71(+11.70%)
Sep 13, 2019 5.982 6.086 5.799 6.066 276,541 +0.13(+2.19%)
Sep 12, 2019 5.793 5.956 5.695 5.936 196,981 +0.08(+1.45%)
Sep 11, 2019 6.060 6.099 5.695 5.852 606,274 -0.16(-2.60%)
Sep 10, 2019 6.105 6.229 5.767 6.008 661,427 +0.03(+0.54%)
Sep 09, 2019 5.728 6.249 5.721 5.975 666,268 +0.26(+4.56%)
Sep 06, 2019 5.572 5.760 5.500 5.715 347,827 +0.12(+2.21%)
Sep 05, 2019 5.435 5.699 5.403 5.591 352,651 +0.23(+4.37%)
Sep 04, 2019 5.533 5.650 5.337 5.357 213,050 -0.10(-1.91%)
Sep 03, 2019 5.468 5.489 5.220 5.461 349,752 -0.16(-2.78%)
Aug 30, 2019 5.813 5.813 5.598 5.617 300,047 -0.13(-2.27%)
Aug 29, 2019 5.155 5.767 5.155 5.747 483,165 +0.53(+10.10%)
Aug 28, 2019 4.791 5.259 4.784 5.220 434,581 +0.39(+8.09%)
Aug 27, 2019 5.077 5.162 4.752 4.830 718,259 -0.20(-3.89%)
Aug 26, 2019 5.253 5.363 5.005 5.025 778,425 -0.23(-4.34%)
Aug 23, 2019 5.370 5.494 5.214 5.253 297,896 -0.12(-2.18%)
Aug 22, 2019 5.468 5.591 5.370 5.370 315,364 -0.16(-2.83%)
Aug 21, 2019 5.728 5.767 5.507 5.526 217,131 -0.14(-2.53%)
Aug 20, 2019 5.793 5.793 5.542 5.669 209,036 -0.07(-1.25%)
Aug 19, 2019 5.318 5.780 5.305 5.741 404,867 +0.49(+9.29%)
Aug 16, 2019 5.389 5.507 5.207 5.253 469,198 -0.16(-2.89%)
Aug 15, 2019 5.552 5.630 5.396 5.409 326,848 -0.14(-2.46%)
Aug 14, 2019 5.695 5.728 5.468 5.546 521,197 -0.28(-4.80%)
Aug 13, 2019 5.760 5.904 5.552 5.826 461,767 +0.15(+2.64%)
Aug 12, 2019 5.793 5.995 5.663 5.676 244,262 -0.14(-2.35%)
Aug 09, 2019 5.988 6.021 5.778 5.813 342,450 -0.05(-0.78%)
Aug 08, 2019 5.604 5.884 5.552 5.858 258,372 +0.31(+5.51%)
Aug 07, 2019 5.565 5.585 5.376 5.552 272,588 -0.03(-0.47%)
Aug 06, 2019 5.975 6.070 5.552 5.578 463,881 -0.32(-5.41%)
Aug 05, 2019 5.936 5.936 5.669 5.897 360,699 -0.07(-1.20%)
Aug 02, 2019 5.988 6.346 5.813 5.969 408,820 +0.20(+3.50%)
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.