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 )

2.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 5.813 5.813 5.598 5.617 300,047 -0.13(-2.27%)
Aug 29, 2019 5.155 5.767 5.155 5.747 483,165 +0.53(+10.10%)
Aug 28, 2019 4.791 5.259 4.784 5.220 434,581 +0.39(+8.09%)
Aug 27, 2019 5.077 5.162 4.752 4.830 718,259 -0.20(-3.89%)
Aug 26, 2019 5.253 5.363 5.005 5.025 778,425 -0.23(-4.34%)
Aug 23, 2019 5.370 5.494 5.214 5.253 297,896 -0.12(-2.18%)
Aug 22, 2019 5.468 5.591 5.370 5.370 315,364 -0.16(-2.83%)
Aug 21, 2019 5.728 5.767 5.507 5.526 217,131 -0.14(-2.53%)
Aug 20, 2019 5.793 5.793 5.542 5.669 209,036 -0.07(-1.25%)
Aug 19, 2019 5.318 5.780 5.305 5.741 404,867 +0.49(+9.29%)
Aug 16, 2019 5.389 5.507 5.207 5.253 469,198 -0.16(-2.89%)
Aug 15, 2019 5.552 5.630 5.396 5.409 326,848 -0.14(-2.46%)
Aug 14, 2019 5.695 5.728 5.468 5.546 521,197 -0.28(-4.80%)
Aug 13, 2019 5.760 5.904 5.552 5.826 461,767 +0.15(+2.64%)
Aug 12, 2019 5.793 5.995 5.663 5.676 244,262 -0.14(-2.35%)
Aug 09, 2019 5.988 6.021 5.778 5.813 342,450 -0.05(-0.78%)
Aug 08, 2019 5.604 5.884 5.552 5.858 258,372 +0.31(+5.51%)
Aug 07, 2019 5.565 5.585 5.376 5.552 272,588 -0.03(-0.47%)
Aug 06, 2019 5.975 6.070 5.552 5.578 463,881 -0.32(-5.41%)
Aug 05, 2019 5.936 5.936 5.669 5.897 360,699 -0.07(-1.20%)
Aug 02, 2019 5.988 6.346 5.813 5.969 408,820 +0.20(+3.50%)
Aug 01, 2019 6.184 6.223 5.598 5.767 829,627 -0.62(-9.68%)
Jul 31, 2019 5.975 6.756 5.923 6.385 1,275,478 +0.30(+4.92%)
Jul 30, 2019 5.363 6.177 5.363 6.086 1,112,269 +0.71(+13.20%)
Jul 29, 2019 5.773 5.793 4.914 5.376 1,913,777 -0.53(-9.03%)
Jul 26, 2019 7.056 7.095 5.833 5.910 1,620,225 -1.23(-17.23%)
Jul 25, 2019 7.661 7.694 7.095 7.140 509,217 -0.51(-6.64%)
Jul 24, 2019 7.668 7.798 7.531 7.648 265,084 -0.02(-0.25%)
Jul 23, 2019 7.531 8.052 7.531 7.668 558,877 +0.10(+1.29%)
Jul 22, 2019 8.377 8.520 7.550 7.570 1,182,368 -0.90(-10.61%)
Jul 19, 2019 8.325 8.592 8.325 8.468 419,882 -0.01(-0.15%)
Jul 18, 2019 8.976 9.028 8.377 8.481 793,901 -0.49(-5.51%)
Jul 17, 2019 9.464 9.557 8.976 8.976 630,322 -0.53(-5.61%)
Jul 16, 2019 9.685 9.763 9.458 9.510 363,244 -0.23(-2.34%)
Jul 15, 2019 9.991 10.03 9.646 9.737 546,259 -0.23(-2.34%)
Jul 12, 2019 10.15 10.25 9.940 9.971 1,029,450 -0.08(-0.81%)
Jul 11, 2019 10.39 10.39 9.927 10.05 705,775 -0.25(-2.38%)
Jul 10, 2019 10.14 10.42 9.959 10.30 817,528 +0.40(+4.00%)
Jul 09, 2019 9.556 9.940 9.556 9.902 599,451 +0.36(+3.82%)
Jul 08, 2019 9.808 9.984 9.475 9.538 820,514 +0.08(+0.86%)
Jul 05, 2019 9.186 9.538 9.179 9.456 424,640 +0.28(+3.01%)
Jul 03, 2019 9.305 9.349 9.179 9.179 224,734 -0.17(-1.81%)
Jul 02, 2019 9.550 9.615 9.274 9.349 392,342 -0.30(-3.12%)
Jul 01, 2019 9.921 10.05 9.475 9.651 436,037 -0.07(-0.71%)
Jun 28, 2019 9.682 9.776 9.648 9.720 173,166 +0.06(+0.59%)
Jun 27, 2019 9.682 9.795 9.607 9.663 198,116 -0.08(-0.84%)
Jun 26, 2019 9.575 9.966 9.525 9.745 315,239 +0.29(+3.06%)
Jun 25, 2019 9.368 9.575 9.362 9.456 242,716 +0.04(+0.40%)
Jun 24, 2019 9.582 9.588 9.350 9.418 312,066 -0.16(-1.64%)
Jun 21, 2019 9.249 9.663 9.068 9.575 980,270 +0.24(+2.56%)
Jun 20, 2019 9.795 9.830 9.117 9.336 1,366,139 -0.33(-3.38%)
Jun 19, 2019 10.02 10.07 9.582 9.663 676,333 -0.41(-4.11%)
Jun 18, 2019 10.09 10.23 9.990 10.08 534,789 -0.03(-0.25%)
Jun 17, 2019 10.09 10.29 9.978 10.10 461,010 +0.01(+0.12%)
Jun 14, 2019 10.43 10.52 9.996 10.09 412,544 -0.36(-3.43%)
Jun 13, 2019 10.39 10.62 10.27 10.45 548,849 +0.21(+2.03%)
Jun 12, 2019 10.78 11.03 10.19 10.24 720,769 -0.70(-6.38%)
Jun 11, 2019 10.87 11.28 10.85 10.94 475,275 +0.01(+0.06%)
Jun 10, 2019 11.47 11.61 10.88 10.93 429,380 -0.49(-4.29%)
Jun 07, 2019 11.44 11.68 11.39 11.42 290,149 -0.04(-0.38%)
Jun 06, 2019 11.47 11.54 11.28 11.47 276,189 +0.02(+0.16%)
Jun 05, 2019 11.68 11.92 11.32 11.45 415,488 -0.31(-2.62%)
Jun 04, 2019 11.30 11.83 11.30 11.76 307,870 +0.50(+4.47%)
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.