Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.470 -0.020 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.621 6.825 6.482 6.735 247,207 +0.06(+0.86%)
Jul 28, 2016 6.441 6.723 6.353 6.678 320,132 +0.20(+3.16%)
Jul 27, 2016 6.601 6.686 6.396 6.474 384,951 -0.07(-1.06%)
Jul 26, 2016 6.592 6.682 6.523 6.543 283,125 -0.09(-1.30%)
Jul 25, 2016 6.899 6.907 6.584 6.629 412,235 -0.27(-3.86%)
Jul 22, 2016 6.936 6.985 6.789 6.895 381,124 -0.02(-0.30%)
Jul 21, 2016 6.854 7.054 6.805 6.915 408,357 -0.00(-0.06%)
Jul 20, 2016 6.973 6.973 6.772 6.919 330,069 +0.07(+0.95%)
Jul 19, 2016 7.341 7.341 6.825 6.854 579,653 -0.50(-6.84%)
Jul 18, 2016 6.936 7.418 6.927 7.357 1,146,000 +0.45(+6.45%)
Jul 15, 2016 7.046 7.238 6.830 6.911 298,166 -0.13(-1.86%)
Jul 14, 2016 7.099 7.275 7.026 7.042 271,283 -0.06(-0.81%)
Jul 13, 2016 7.079 7.288 6.830 7.099 790,062 +0.03(+0.43%)
Jul 12, 2016 7.218 7.403 7.014 7.069 1,851,504 +0.05(+0.67%)
Jul 11, 2016 7.277 7.431 6.923 7.022 1,291,982 -0.20(-2.83%)
Jul 08, 2016 6.947 7.458 6.841 7.226 799,778 +0.39(+5.64%)
Jul 07, 2016 7.352 7.560 6.632 6.841 1,219,837 -0.03(-0.40%)
Jul 06, 2016 6.671 6.880 6.605 6.868 323,728 +0.11(+1.57%)
Jul 05, 2016 7.081 7.147 6.396 6.762 971,373 -0.40(-5.55%)
Jul 01, 2016 7.285 7.159 7.159 7.159 328,449 -0.11(-1.52%)
Jun 30, 2016 6.888 7.376 6.809 7.269 702,787 +0.32(+4.58%)
Jun 29, 2016 6.884 7.269 6.707 6.951 937,928 +0.15(+2.14%)
Jun 28, 2016 6.136 6.864 6.085 6.805 985,794 +0.80(+13.29%)
Jun 27, 2016 6.431 6.447 5.963 6.007 694,461 -0.37(-5.86%)
Jun 24, 2016 5.893 6.451 5.782 6.380 678,316 +0.15(+2.40%)
Jun 23, 2016 6.282 6.479 6.199 6.231 475,257 -0.02(-0.25%)
Jun 22, 2016 6.384 6.384 6.192 6.247 273,090 -0.09(-1.43%)
Jun 21, 2016 6.085 6.388 5.933 6.337 519,069 +0.21(+3.47%)
Jun 20, 2016 6.345 6.345 6.121 6.125 492,452 -0.11(-1.83%)
Jun 17, 2016 6.003 6.294 5.983 6.239 713,815 +0.38(+6.51%)
Jun 16, 2016 5.743 5.889 5.603 5.857 507,939 +0.03(+0.47%)
Jun 15, 2016 5.735 5.971 5.680 5.830 458,880 +0.02(+0.34%)
Jun 14, 2016 5.692 5.897 5.676 5.810 366,103 +0.05(+0.82%)
Jun 13, 2016 5.704 5.909 5.684 5.763 380,553 -0.02(-0.34%)
Jun 10, 2016 5.900 6.010 5.720 5.782 611,962 -0.28(-4.67%)
Jun 09, 2016 5.940 6.097 5.849 6.066 506,937 -0.06(-0.90%)
Jun 08, 2016 6.412 6.455 6.044 6.121 1,036,335 -0.15(-2.38%)
Jun 07, 2016 6.258 6.424 6.168 6.270 551,098 +0.06(+0.95%)
Jun 06, 2016 5.885 6.286 5.849 6.211 1,253,379 +0.41(+7.05%)
Jun 03, 2016 5.900 5.995 5.710 5.802 628,369 -0.10(-1.67%)
Jun 02, 2016 5.444 5.900 5.338 5.900 1,017,864 +0.43(+7.84%)
Jun 01, 2016 5.409 5.554 5.279 5.472 619,507 -0.02(-0.29%)
May 31, 2016 5.523 5.661 5.436 5.487 480,349 -0.04(-0.64%)
May 27, 2016 5.448 5.523 5.523 5.523 556,736 +0.05(+0.93%)
May 26, 2016 5.594 5.625 5.450 5.472 323,428 -0.06(-1.14%)
May 25, 2016 5.310 5.586 5.310 5.535 599,028 +0.26(+4.84%)
May 24, 2016 5.381 5.519 5.267 5.279 547,490 -0.15(-2.75%)
May 23, 2016 5.578 5.609 5.428 5.428 518,942 -0.23(-4.10%)
May 20, 2016 5.322 5.743 5.271 5.661 778,714 +0.36(+6.75%)
May 19, 2016 5.244 5.377 5.171 5.303 427,266 +0.00(+0.00%)
May 18, 2016 5.228 5.400 5.161 5.303 704,528 +0.03(+0.60%)
May 17, 2016 5.381 5.527 5.220 5.271 557,517 -0.04(-0.67%)
May 16, 2016 5.421 5.561 5.275 5.306 929,111 -0.00(-0.07%)
May 13, 2016 5.149 5.338 5.141 5.310 665,399 +0.13(+2.51%)
May 12, 2016 5.605 5.672 5.137 5.181 828,477 -0.38(-6.79%)
May 11, 2016 5.181 5.558 4.988 5.558 870,509 +0.27(+5.06%)
May 10, 2016 5.090 5.326 5.027 5.291 574,483 +0.22(+4.34%)
May 09, 2016 5.543 5.684 5.039 5.070 964,013 -0.52(-9.29%)
May 06, 2016 5.704 5.995 5.572 5.590 618,498 -0.20(-3.53%)
May 05, 2016 5.889 6.019 5.566 5.794 568,056 +0.07(+1.31%)
May 04, 2016 5.900 5.900 5.549 5.720 467,752 +0.00(+0.00%)
May 03, 2016 5.975 6.015 5.704 5.720 825,449 -0.30(-4.97%)
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.