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, 2016 9.185 9.270 8.700 8.805 368,249 -0.49(-5.23%)
Oct 28, 2016 9.249 9.586 9.080 9.291 287,340 +0.04(+0.46%)
Oct 27, 2016 9.143 9.291 9.143 9.249 248,385 +0.23(+2.58%)
Oct 26, 2016 8.869 9.270 8.868 9.016 310,917 +0.00(+0.00%)
Oct 25, 2016 9.460 9.566 8.905 9.016 542,145 -0.36(-3.83%)
Oct 24, 2016 10.09 10.14 9.291 9.375 838,559 -0.72(-7.11%)
Oct 21, 2016 9.692 10.09 9.593 10.09 772,309 +0.63(+6.70%)
Oct 20, 2016 9.101 9.473 9.037 9.460 815,490 +0.40(+4.43%)
Oct 19, 2016 8.552 9.059 8.526 9.059 571,654 +0.51(+5.93%)
Oct 18, 2016 8.678 8.678 8.298 8.552 340,945 +0.02(+0.25%)
Oct 17, 2016 8.467 8.784 8.446 8.531 438,974 +0.19(+2.28%)
Oct 14, 2016 8.446 8.586 8.320 8.341 306,506 +0.00(+0.00%)
Oct 13, 2016 8.594 8.615 8.341 8.341 298,334 -0.27(-3.19%)
Oct 12, 2016 8.763 8.763 8.214 8.615 644,813 -0.09(-1.07%)
Oct 11, 2016 8.790 8.933 8.667 8.708 1,005,645 -0.02(-0.23%)
Oct 10, 2016 8.483 9.056 8.463 8.729 994,621 +0.28(+3.29%)
Oct 07, 2016 8.156 8.479 8.124 8.451 1,029,524 +0.40(+4.92%)
Oct 06, 2016 8.177 8.177 8.038 8.054 703,272 -0.12(-1.50%)
Oct 05, 2016 7.981 8.177 7.981 8.177 799,013 +0.32(+4.11%)
Oct 04, 2016 8.087 8.132 7.784 7.854 448,700 -0.16(-1.94%)
Oct 03, 2016 7.739 8.062 7.645 8.009 593,293 +0.38(+4.98%)
Sep 30, 2016 7.838 7.841 7.629 7.629 401,777 -0.09(-1.22%)
Sep 29, 2016 7.555 7.928 7.498 7.723 931,085 +0.23(+3.06%)
Sep 28, 2016 7.159 7.535 7.155 7.494 1,226,947 +0.38(+5.28%)
Sep 27, 2016 7.089 7.155 7.012 7.118 250,915 +0.03(+0.40%)
Sep 26, 2016 7.053 7.155 7.053 7.089 166,095 +0.02(+0.23%)
Sep 23, 2016 7.155 7.265 7.048 7.073 261,418 -0.09(-1.20%)
Sep 22, 2016 7.253 7.347 7.155 7.159 379,536 -0.08(-1.13%)
Sep 21, 2016 7.159 7.335 7.080 7.241 381,858 +0.23(+3.33%)
Sep 20, 2016 7.053 7.172 6.991 7.008 348,285 -0.03(-0.46%)
Sep 19, 2016 7.048 7.183 7.020 7.040 272,485 +0.02(+0.29%)
Sep 16, 2016 6.950 7.134 6.950 7.020 412,640 -0.02(-0.23%)
Sep 15, 2016 7.069 7.155 7.012 7.036 203,789 -0.02(-0.29%)
Sep 14, 2016 7.073 7.171 6.983 7.057 217,362 -0.02(-0.29%)
Sep 13, 2016 7.126 7.273 7.006 7.077 479,763 -0.12(-1.70%)
Sep 12, 2016 7.110 7.293 7.077 7.200 239,845 +0.01(+0.17%)
Sep 09, 2016 7.237 7.347 7.114 7.187 212,325 -0.11(-1.51%)
Sep 08, 2016 7.228 7.355 7.196 7.298 493,558 +0.16(+2.29%)
Sep 07, 2016 7.183 7.282 7.134 7.134 201,390 -0.05(-0.68%)
Sep 06, 2016 7.196 7.253 7.179 7.183 173,680 +0.05(+0.75%)
Sep 02, 2016 6.983 7.130 7.130 7.130 184,422 +0.20(+2.95%)
Sep 01, 2016 6.995 7.039 6.901 6.926 196,380 -0.10(-1.45%)
Aug 31, 2016 7.126 7.232 7.016 7.028 192,315 -0.16(-2.27%)
Aug 30, 2016 7.204 7.277 7.126 7.192 319,990 +0.02(+0.29%)
Aug 29, 2016 7.179 7.237 7.085 7.171 180,597 +0.03(+0.40%)
Aug 26, 2016 7.003 7.257 7.003 7.142 220,583 +0.10(+1.45%)
Aug 25, 2016 6.975 7.147 6.942 7.040 226,113 +0.04(+0.58%)
Aug 24, 2016 7.089 7.212 6.983 6.999 274,283 -0.07(-0.98%)
Aug 23, 2016 6.909 7.220 6.811 7.069 440,863 +0.21(+3.04%)
Aug 22, 2016 7.073 7.085 6.860 6.860 330,072 -0.24(-3.40%)
Aug 19, 2016 7.237 7.269 7.102 7.102 358,949 -0.04(-0.63%)
Aug 18, 2016 7.093 7.212 7.069 7.147 441,680 +0.08(+1.10%)
Aug 17, 2016 7.053 7.163 6.950 7.069 469,864 +0.14(+2.07%)
Aug 16, 2016 6.950 7.044 6.889 6.926 201,930 +0.05(+0.77%)
Aug 15, 2016 7.093 7.110 6.848 6.873 348,082 -0.09(-1.23%)
Aug 12, 2016 6.803 6.987 6.764 6.959 390,076 +0.16(+2.41%)
Aug 11, 2016 6.529 6.938 6.529 6.795 445,415 +0.24(+3.62%)
Aug 10, 2016 6.685 6.746 6.435 6.558 349,532 -0.13(-1.96%)
Aug 09, 2016 6.856 6.860 6.660 6.689 337,625 -0.17(-2.50%)
Aug 08, 2016 6.824 6.950 6.746 6.860 347,884 +0.20(+3.01%)
Aug 05, 2016 6.472 6.675 6.419 6.660 343,063 +0.19(+2.97%)
Aug 04, 2016 6.558 6.721 6.464 6.468 307,751 -0.09(-1.37%)
Aug 03, 2016 6.533 6.705 6.444 6.558 416,871 +0.06(+0.88%)
Aug 02, 2016 6.472 6.631 6.362 6.501 456,744 +0.04(+0.63%)
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.