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 (%)
Dec 31, 2021 2.755 2.864 2.741 2.850 216,013 +0.10(+3.69%)
Dec 30, 2021 2.748 2.813 2.726 2.748 257,792 -0.05(-1.81%)
Dec 29, 2021 2.719 2.818 2.690 2.799 205,780 +0.04(+1.31%)
Dec 28, 2021 2.683 2.783 2.638 2.763 165,801 +0.07(+2.42%)
Dec 27, 2021 2.567 2.754 2.545 2.697 255,519 +0.09(+3.33%)
Dec 23, 2021 2.610 2.654 2.587 2.610 87,078 -0.03(-1.10%)
Dec 22, 2021 2.647 2.697 2.581 2.639 79,128 -0.04(-1.36%)
Dec 21, 2021 2.661 2.719 2.654 2.676 82,023 +0.04(+1.37%)
Dec 20, 2021 2.574 2.671 2.574 2.639 98,190 -0.02(-0.82%)
Dec 17, 2021 2.618 2.732 2.618 2.661 42,259 -0.03(-1.08%)
Dec 16, 2021 2.741 2.850 2.639 2.690 183,111 -0.05(-1.85%)
Dec 15, 2021 2.560 2.748 2.560 2.741 83,970 +0.18(+7.08%)
Dec 14, 2021 2.596 2.661 2.552 2.560 103,703 -0.11(-4.08%)
Dec 13, 2021 2.748 2.759 2.618 2.668 72,257 -0.12(-4.42%)
Dec 10, 2021 2.908 2.908 2.726 2.792 191,914 -0.09(-3.27%)
Dec 09, 2021 2.893 2.922 2.850 2.886 126,541 -0.01(-0.25%)
Dec 08, 2021 2.864 2.922 2.800 2.893 91,005 -0.01(-0.25%)
Dec 07, 2021 2.871 3.031 2.871 2.900 118,697 +0.09(+3.36%)
Dec 06, 2021 2.697 2.864 2.661 2.806 94,201 +0.15(+5.45%)
Dec 03, 2021 2.632 2.690 2.610 2.661 65,341 +0.05(+1.94%)
Dec 02, 2021 2.487 2.647 2.487 2.610 117,555 +0.12(+4.96%)
Dec 01, 2021 2.647 2.712 2.473 2.487 143,203 -0.15(-5.51%)
Nov 30, 2021 2.784 2.784 2.632 2.632 328,793 -0.17(-6.20%)
Nov 29, 2021 2.900 2.908 2.792 2.806 96,397 -0.07(-2.52%)
Nov 26, 2021 2.879 2.900 2.799 2.879 270,909 -0.08(-2.70%)
Nov 24, 2021 2.944 3.002 2.915 2.958 65,546 +0.02(+0.74%)
Nov 23, 2021 2.908 2.966 2.908 2.937 59,851 +0.03(+1.00%)
Nov 22, 2021 2.893 2.951 2.893 2.908 90,031 +0.01(+0.25%)
Nov 19, 2021 2.929 2.957 2.893 2.900 260,666 -0.08(-2.68%)
Nov 18, 2021 3.002 3.016 2.968 2.980 258,814 -0.06(-1.91%)
Nov 17, 2021 3.082 3.082 3.002 3.038 81,807 -0.05(-1.64%)
Nov 16, 2021 3.031 3.147 3.031 3.089 88,102 +0.06(+1.91%)
Nov 15, 2021 3.198 3.225 3.031 3.031 274,974 -0.18(-5.64%)
Nov 12, 2021 3.292 3.328 3.205 3.212 73,824 -0.06(-1.77%)
Nov 11, 2021 3.205 3.299 3.205 3.270 27,963 +0.07(+2.04%)
Nov 10, 2021 3.292 3.205 106,448 -0.12(-3.49%)
Nov 09, 2021 3.220 3.328 3.154 3.321 138,749 +0.09(+2.69%)
Nov 08, 2021 3.263 3.263 3.154 3.234 94,818 +0.02(+0.68%)
Nov 05, 2021 3.162 3.234 3.118 3.212 124,690 +0.09(+3.02%)
Nov 04, 2021 3.241 3.247 3.103 3.118 70,515 -0.04(-1.38%)
Nov 03, 2021 3.140 3.220 3.140 3.162 73,704 -0.07(-2.02%)
Nov 02, 2021 3.256 3.256 3.191 3.227 81,059 -0.03(-0.89%)
Nov 01, 2021 3.154 3.263 3.169 3.256 254,622 +0.09(+2.75%)
Oct 29, 2021 3.038 3.183 3.016 3.169 213,890 +0.10(+3.31%)
Oct 28, 2021 2.995 3.074 2.922 3.067 73,538 +0.09(+3.17%)
Oct 27, 2021 3.009 3.111 2.973 2.973 184,395 -0.09(-3.07%)
Oct 26, 2021 2.966 3.074 3.067 278,761 +0.09(+2.92%)
Oct 25, 2021 2.835 3.009 2.835 2.980 305,274 +0.15(+5.12%)
Oct 22, 2021 2.813 2.842 2.741 2.835 136,687 +0.03(+1.03%)
Oct 21, 2021 2.792 2.864 2.784 2.806 118,135 -0.01(-0.51%)
Oct 20, 2021 2.828 2.835 2.777 2.821 199,077 +0.04(+1.30%)
Oct 19, 2021 2.842 2.842 2.763 2.784 175,862 -0.03(-1.03%)
Oct 18, 2021 2.763 2.937 2.763 2.813 248,845 +0.03(+1.04%)
Oct 15, 2021 2.755 2.799 2.744 2.784 95,876 +0.04(+1.32%)
Oct 14, 2021 2.792 2.842 2.727 2.748 139,118 -0.01(-0.54%)
Oct 13, 2021 2.777 2.816 2.713 2.763 325,973 -0.04(-1.52%)
Oct 12, 2021 2.856 2.856 2.784 2.806 108,625 +0.01(+0.51%)
Oct 11, 2021 2.784 2.941 2.777 2.792 241,616 +0.02(+0.77%)
Oct 08, 2021 2.649 2.827 2.649 2.770 145,818 +0.11(+4.29%)
Oct 07, 2021 2.913 2.913 2.585 2.656 713,162 -0.26(-8.80%)
Oct 06, 2021 2.948 3.019 2.884 2.913 184,899 -0.01(-0.49%)
Oct 05, 2021 3.119 3.141 2.893 2.927 251,890 -0.11(-3.75%)
Oct 04, 2021 2.984 3.162 2.977 3.041 287,063 +0.09(+3.14%)
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.