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 )

1.470 -0.020 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.