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 (%)
Jan 29, 2021 2.210 2.224 2.061 2.118 583,187 -0.14(-6.27%)
Jan 28, 2021 2.168 2.274 2.097 2.260 744,638 +0.09(+4.25%)
Jan 27, 2021 2.047 2.260 2.047 2.168 531,464 +0.10(+4.79%)
Jan 26, 2021 2.104 2.217 2.054 2.068 562,530 -0.04(-1.68%)
Jan 25, 2021 2.061 2.104 1.976 2.104 263,207 +0.04(+2.06%)
Jan 22, 2021 1.990 2.083 1.983 2.061 194,536 -0.01(-0.34%)
Jan 21, 2021 2.075 2.107 1.983 2.068 213,650 -0.01(-0.34%)
Jan 20, 2021 2.033 2.083 1.920 2.075 272,070 +0.08(+3.90%)
Jan 19, 2021 2.054 2.090 1.920 1.998 551,215 -0.09(-4.41%)
Jan 15, 2021 2.118 2.146 2.040 2.090 286,440 -0.05(-2.32%)
Jan 14, 2021 2.118 2.160 2.068 2.139 359,935 +0.06(+2.72%)
Jan 13, 2021 2.217 2.260 2.026 2.083 661,512 -0.11(-5.16%)
Jan 12, 2021 2.217 2.309 2.146 2.196 527,919 +0.03(+1.31%)
Jan 11, 2021 2.338 2.338 2.139 2.168 795,757 -0.19(-8.11%)
Jan 08, 2021 2.437 2.444 2.288 2.359 468,836 +0.00(+0.00%)
Jan 07, 2021 2.040 2.430 1.990 2.359 1,114,999 +0.32(+15.62%)
Jan 06, 2021 2.026 2.061 1.871 2.040 754,458 +0.00(+0.00%)
Jan 05, 2021 1.983 2.061 1.920 2.040 393,469 +0.14(+7.46%)
Jan 04, 2021 1.700 2.026 1.700 1.898 922,113 +0.21(+12.61%)
Dec 31, 2020 1.686 1.686 1.686 602,196 -0.07(-4.03%)
Dec 30, 2020 1.842 1.859 1.743 1.757 602,196 -0.07(-3.88%)
Dec 29, 2020 1.870 1.890 1.778 1.828 612,825 -0.04(-2.27%)
Dec 28, 2020 2.012 2.104 1.849 1.870 719,426 -0.14(-7.04%)
Dec 24, 2020 2.019 2.040 1.983 2.012 175,901 -0.01(-0.70%)
Dec 23, 2020 1.969 2.139 1.969 2.026 568,500 +0.06(+2.88%)
Dec 22, 2020 1.976 2.075 1.961 1.969 336,904 -0.02(-1.07%)
Dec 21, 2020 2.175 2.245 1.969 1.990 1,131,454 -0.18(-8.47%)
Dec 18, 2020 2.189 2.274 2.146 2.175 406,296 -0.01(-0.65%)
Dec 17, 2020 2.274 2.309 2.125 2.189 766,932 -0.12(-5.21%)
Dec 16, 2020 2.316 2.373 2.238 2.309 380,824 -0.08(-3.26%)
Dec 15, 2020 2.408 2.462 2.240 2.387 699,999 +0.00(+0.00%)
Dec 14, 2020 2.763 2.763 2.380 2.387 1,121,363 -0.33(-12.01%)
Dec 11, 2020 2.961 2.989 2.380 2.713 1,646,222 -0.19(-6.59%)
Dec 10, 2020 2.210 3.010 2.182 2.904 3,190,387 +0.71(+32.26%)
Dec 09, 2020 2.196 2.408 2.132 2.196 1,361,777 +0.06(+2.65%)
Dec 08, 2020 1.955 2.224 1.948 2.139 1,186,233 +0.21(+11.03%)
Dec 07, 2020 1.757 1.934 1.714 1.927 908,134 +0.18(+10.57%)
Dec 04, 2020 1.629 1.764 1.608 1.743 551,564 +0.16(+9.82%)
Dec 03, 2020 1.594 1.700 1.573 1.587 387,014 -0.01(-0.89%)
Dec 02, 2020 1.488 1.658 1.488 1.601 532,892 +0.13(+8.65%)
Dec 01, 2020 1.551 1.615 1.460 1.473 249,024 -0.06(-4.15%)
Nov 30, 2020 1.622 1.622 1.438 1.537 467,577 -0.07(-4.40%)
Nov 27, 2020 1.587 1.615 1.530 1.608 242,676 +0.08(+5.09%)
Nov 25, 2020 1.629 1.636 1.424 1.530 801,441 -0.17(-10.00%)
Nov 24, 2020 1.218 1.771 1.204 1.700 2,671,156 +0.53(+45.45%)
Nov 23, 2020 1.211 1.275 1.169 1.169 357,291 -0.05(-4.07%)
Nov 20, 2020 1.190 1.233 1.190 1.218 138,208 +0.03(+2.38%)
Nov 19, 2020 1.254 1.254 1.169 1.190 130,157 -0.02(-1.75%)
Nov 18, 2020 1.261 1.339 1.211 1.211 419,718 -0.02(-1.72%)
Nov 17, 2020 1.204 1.240 1.148 1.233 187,578 +0.07(+6.10%)
Nov 16, 2020 1.148 1.169 1.119 1.162 186,713 +0.04(+3.80%)
Nov 13, 2020 1.162 1.197 1.063 1.119 337,263 -0.09(-7.06%)
Nov 12, 2020 1.346 1.346 1.063 1.204 617,198 -0.11(-8.11%)
Nov 11, 2020 1.105 1.374 1.091 1.310 1,653,581 +0.23(+21.71%)
Nov 10, 2020 1.084 1.105 1.048 1.077 190,578 +0.01(+0.66%)
Nov 09, 2020 0.9917 1.105 0.9563 1.070 585,392 +0.16(+17.97%)
Nov 06, 2020 0.9421 0.9563 0.8996 0.9067 167,855 -0.04(-3.76%)
Nov 05, 2020 0.9492 0.9634 0.9350 0.9421 89,485 +0.00(+0.38%)
Nov 04, 2020 0.9492 0.9696 0.9350 0.9386 45,646 -0.02(-1.85%)
Nov 03, 2020 0.9563 0.9775 0.9492 0.9563 59,299 -0.01(-0.74%)
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.