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 )

2.200 -0.050 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 08, 2024 2.250 2.278 2.210 2.250 97,154 +0.00(+0.00%)
May 07, 2024 2.320 2.330 2.250 2.250 62,286 -0.07(-3.02%)
May 06, 2024 2.260 2.340 2.240 2.320 91,941 +0.09(+4.04%)
May 03, 2024 2.210 2.270 2.200 2.230 148,968 -0.03(-1.33%)
May 02, 2024 2.230 2.290 2.230 2.260 93,737 +0.03(+1.35%)
May 01, 2024 2.230 2.300 2.210 2.230 120,813 -0.04(-1.76%)
Apr 30, 2024 2.290 2.310 2.220 2.270 176,230 -0.02(-0.87%)
Apr 29, 2024 2.260 2.319 2.240 2.290 90,247 -0.01(-0.43%)
Apr 26, 2024 2.230 2.340 2.210 2.300 153,494 +0.05(+2.22%)
Apr 25, 2024 2.220 2.260 2.170 2.250 157,590 +0.06(+2.74%)
Apr 24, 2024 2.240 2.270 2.180 2.190 614,908 -0.06(-2.67%)
Apr 23, 2024 2.320 2.330 2.230 2.250 132,363 -0.02(-0.88%)
Apr 22, 2024 2.250 2.350 2.200 2.270 117,255 +0.03(+1.34%)
Apr 19, 2024 2.290 2.380 2.150 2.240 255,442 -0.11(-4.68%)
Apr 18, 2024 2.350 2.380 2.250 2.350 143,566 +0.00(+0.00%)
Apr 17, 2024 2.500 2.540 2.301 2.350 279,800 -0.14(-5.62%)
Apr 16, 2024 2.580 2.600 2.460 2.490 173,166 -0.09(-3.49%)
Apr 15, 2024 2.870 2.870 2.560 2.580 384,834 -0.29(-10.10%)
Apr 12, 2024 2.710 2.990 2.710 2.870 466,604 +0.24(+9.13%)
Apr 11, 2024 2.690 2.720 2.600 2.630 81,029 -0.05(-1.87%)
Apr 10, 2024 2.640 2.740 2.590 2.680 155,912 +0.01(+0.37%)
Apr 09, 2024 2.800 2.850 2.600 2.670 189,181 -0.17(-5.99%)
Apr 08, 2024 3.050 3.050 2.800 2.840 265,368 -0.22(-7.19%)
Apr 05, 2024 3.120 3.150 2.770 3.060 280,900 -0.06(-1.92%)
Apr 04, 2024 3.170 3.170 2.760 3.120 582,990 -0.06(-1.89%)
Apr 03, 2024 2.840 3.200 2.740 3.180 620,756 +0.48(+17.78%)
Apr 02, 2024 2.600 2.900 2.549 2.700 544,853 +0.20(+8.00%)
Apr 01, 2024 2.430 2.570 2.310 2.500 197,311 +0.07(+2.88%)
Mar 28, 2024 2.350 2.438 2.335 2.430 86,373 +0.13(+5.65%)
Mar 27, 2024 2.250 2.320 2.240 2.300 43,775 +0.05(+2.22%)
Mar 26, 2024 2.310 2.350 2.220 2.250 113,829 -0.09(-3.85%)
Mar 25, 2024 2.300 2.440 2.300 2.340 92,880 +0.03(+1.30%)
Mar 22, 2024 2.390 2.390 2.300 2.310 32,300 -0.08(-3.35%)
Mar 21, 2024 2.440 2.447 2.350 2.390 37,500 -0.05(-2.05%)
Mar 20, 2024 2.370 2.470 2.330 2.440 72,596 +0.05(+2.09%)
Mar 19, 2024 2.230 2.390 2.220 2.390 102,065 +0.15(+6.70%)
Mar 18, 2024 2.400 2.400 2.200 2.240 179,430 -0.16(-6.67%)
Mar 15, 2024 2.290 2.410 2.289 2.400 201,310 +0.11(+4.80%)
Mar 14, 2024 2.280 2.329 2.230 2.290 93,795 +0.03(+1.33%)
Mar 13, 2024 2.120 2.310 2.120 2.260 133,414 +0.13(+6.10%)
Mar 12, 2024 2.140 2.175 2.120 2.130 33,571 -0.05(-2.29%)
Mar 11, 2024 2.120 2.198 2.120 2.180 79,689 +0.06(+2.83%)
Mar 08, 2024 2.050 2.120 2.030 2.120 100,333 +0.08(+3.92%)
Mar 07, 2024 2.090 2.140 2.000 2.040 194,669 -0.06(-2.86%)
Mar 06, 2024 2.180 2.180 2.080 2.100 119,185 -0.06(-2.78%)
Mar 05, 2024 2.140 2.190 2.130 2.160 70,743 +0.03(+1.41%)
Mar 04, 2024 2.270 2.280 2.110 2.130 238,471 -0.16(-6.99%)
Mar 01, 2024 2.210 2.320 2.190 2.290 293,337 +0.11(+5.05%)
Feb 29, 2024 2.310 2.320 2.150 2.180 184,987 -0.13(-5.63%)
Feb 28, 2024 2.400 2.400 2.300 2.310 158,567 -0.09(-3.75%)
Feb 27, 2024 2.410 2.410 2.360 2.400 60,650 +0.00(+0.00%)
Feb 26, 2024 2.400 2.450 2.370 2.400 108,814 -0.01(-0.41%)
Feb 23, 2024 2.420 2.470 2.360 2.410 88,518 -0.07(-2.82%)
Feb 22, 2024 2.450 2.490 2.430 2.480 101,160 +0.01(+0.40%)
Feb 21, 2024 2.420 2.480 2.420 2.470 45,851 +0.06(+2.49%)
Feb 20, 2024 2.460 2.480 2.400 2.410 81,554 -0.07(-2.82%)
Feb 16, 2024 2.480 2.510 2.411 2.480 124,916 -0.03(-1.20%)
Feb 15, 2024 2.460 2.535 2.400 2.510 82,507 +0.03(+1.21%)
Feb 14, 2024 2.500 2.505 2.450 2.480 72,323 +0.03(+1.22%)
Feb 13, 2024 2.520 2.540 2.440 2.450 62,329 -0.07(-2.78%)
Feb 12, 2024 2.430 2.539 2.420 2.520 66,925 +0.07(+2.86%)
Feb 09, 2024 2.490 2.540 2.420 2.450 131,779 -0.05(-2.00%)
Feb 08, 2024 2.460 2.530 2.460 2.500 87,513 +0.01(+0.40%)
Feb 07, 2024 2.490 2.530 2.475 2.490 68,947 -0.01(-0.40%)
Feb 06, 2024 2.570 2.619 2.470 2.500 206,152 -0.07(-2.72%)
Feb 05, 2024 2.600 2.610 2.510 2.570 163,224 -0.08(-3.02%)
Feb 02, 2024 2.700 2.728 2.640 2.650 107,058 -0.04(-1.49%)
Feb 01, 2024 2.710 2.780 2.670 2.690 140,093 -0.04(-1.47%)
Jan 31, 2024 2.750 2.760 2.700 2.730 85,915 -0.03(-1.09%)
Jan 30, 2024 2.720 2.770 2.710 2.760 56,140 +0.01(+0.36%)
Jan 29, 2024 2.850 2.850 2.700 2.750 139,733 -0.04(-1.43%)
Jan 26, 2024 2.740 2.820 2.740 2.790 74,331 +0.03(+1.09%)
Jan 25, 2024 2.750 2.800 2.710 2.760 128,880 -0.03(-1.08%)
Jan 24, 2024 2.830 2.950 2.750 2.790 172,145 -0.08(-2.79%)
Jan 23, 2024 2.720 2.880 2.720 2.870 164,713 +0.14(+5.13%)
Jan 22, 2024 2.800 2.850 2.730 2.730 194,996 -0.08(-2.85%)
Jan 19, 2024 2.750 2.830 2.700 2.810 159,223 +0.08(+2.93%)
Jan 18, 2024 2.840 2.860 2.720 2.730 115,170 -0.08(-2.85%)
Jan 17, 2024 2.890 2.900 2.780 2.810 103,606 -0.02(-0.71%)
Jan 16, 2024 2.940 3.010 2.810 2.830 178,218 -0.12(-4.07%)
Jan 12, 2024 2.800 3.100 2.800 2.950 479,293 +0.25(+9.26%)
Jan 11, 2024 2.780 2.804 2.690 2.700 132,676 -0.07(-2.53%)
Jan 10, 2024 2.750 2.840 2.723 2.770 107,673 +0.01(+0.36%)
Jan 09, 2024 2.870 2.870 2.715 2.760 102,101 -0.05(-1.78%)
Jan 08, 2024 2.780 2.910 2.670 2.810 351,562 -0.04(-1.40%)
Jan 05, 2024 2.810 2.930 2.800 2.850 240,174 +0.07(+2.52%)
Jan 04, 2024 2.970 3.040 2.750 2.780 341,187 -0.14(-4.79%)
Jan 03, 2024 2.670 3.000 2.670 2.920 575,925 +0.28(+10.61%)
Jan 02, 2024 2.420 2.670 2.420 2.640 307,313 +0.17(+6.88%)
Dec 29, 2023 2.650 2.660 2.390 2.470 649,448 -0.16(-6.08%)
Dec 28, 2023 2.640 2.660 2.562 2.630 401,344 -0.02(-0.75%)
Dec 27, 2023 2.800 2.820 2.630 2.650 327,008 -0.15(-5.36%)
Dec 26, 2023 2.940 2.940 2.700 2.800 322,947 -0.02(-0.71%)
Dec 22, 2023 2.920 3.050 2.760 2.820 303,891 -0.10(-3.42%)
Dec 21, 2023 3.020 3.080 2.910 2.920 135,791 -0.07(-2.34%)
Dec 20, 2023 3.100 3.250 2.970 2.990 198,876 -0.13(-4.17%)
Dec 19, 2023 3.110 3.220 3.054 3.120 188,093 +0.04(+1.30%)
Dec 18, 2023 3.160 3.270 3.000 3.080 187,425 -0.06(-1.91%)
Dec 15, 2023 3.160 3.260 3.070 3.140 167,715 +0.01(+0.32%)
Dec 14, 2023 3.050 3.203 3.000 3.130 165,795 +0.11(+3.64%)
Dec 13, 2023 2.760 3.040 2.720 3.020 207,485 +0.32(+11.85%)
Dec 12, 2023 2.860 2.880 2.610 2.700 388,623 -0.15(-5.26%)
Dec 11, 2023 2.960 2.980 2.850 2.850 231,168 -0.12(-4.04%)
Dec 08, 2023 3.070 3.111 2.915 2.970 351,138 -0.10(-3.26%)
Dec 07, 2023 3.230 3.240 3.060 3.070 206,061 -0.15(-4.66%)
Dec 06, 2023 3.300 3.350 3.100 3.220 279,426 -0.05(-1.53%)
Dec 05, 2023 3.500 3.510 3.270 3.270 142,526 -0.24(-6.84%)
Dec 04, 2023 3.490 3.660 3.490 3.510 148,810 -0.03(-0.85%)
Dec 01, 2023 3.600 3.673 3.480 3.540 140,375 +0.01(+0.28%)
Nov 30, 2023 3.520 3.740 3.490 3.530 169,110 +0.09(+2.62%)
Nov 29, 2023 3.420 3.500 3.378 3.440 57,636 +0.00(+0.00%)
Nov 28, 2023 3.350 3.500 3.350 3.440 55,657 +0.09(+2.69%)
Nov 27, 2023 3.590 3.590 3.310 3.350 155,672 -0.23(-6.42%)
Nov 24, 2023 3.480 3.636 3.480 3.580 26,043 +0.03(+0.85%)
Nov 22, 2023 3.310 3.680 3.250 3.550 192,550 +0.15(+4.41%)
Nov 21, 2023 3.520 3.639 3.400 3.400 120,012 -0.23(-6.34%)
Nov 20, 2023 3.350 3.740 3.350 3.630 240,515 +0.30(+9.01%)
Nov 17, 2023 3.380 3.420 3.050 3.330 410,049 -0.03(-0.89%)
Nov 16, 2023 3.490 3.490 3.200 3.360 186,254 -0.02(-0.59%)
Nov 15, 2023 3.690 3.690 3.360 3.380 147,892 -0.26(-7.14%)
Nov 14, 2023 3.220 3.700 3.220 3.640 275,551 +0.44(+13.75%)
Nov 13, 2023 3.270 3.400 3.180 3.200 327,160 -0.33(-9.35%)
Nov 10, 2023 3.750 3.750 3.420 3.530 202,117 -0.12(-3.29%)
Nov 09, 2023 3.900 3.970 3.600 3.650 192,093 -0.21(-5.44%)
Nov 08, 2023 4.030 4.030 3.840 3.860 98,655 -0.10(-2.53%)
Nov 07, 2023 4.100 4.100 3.710 3.960 428,459 -0.21(-5.04%)
Nov 06, 2023 4.410 4.500 4.120 4.170 213,818 -0.18(-4.14%)
Nov 03, 2023 4.450 4.540 4.310 4.350 210,134 -0.05(-1.14%)
Nov 02, 2023 4.590 4.690 4.380 4.400 431,653 -0.29(-6.18%)
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.