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 )

2.300 +0.050 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 9.869 9.869 9.869 0 -0.20(-1.95%)
Dec 28, 2017 10.02 10.11 9.992 10.07 266,127 +0.05(+0.49%)
Dec 27, 2017 10.04 10.18 9.967 10.02 306,958 -0.12(-1.21%)
Dec 26, 2017 9.893 10.19 9.893 10.14 225,350 +0.22(+2.23%)
Dec 22, 2017 10.02 10.14 9.918 9.918 313,818 -0.12(-1.22%)
Dec 21, 2017 9.943 10.08 9.869 10.04 338,464 +0.12(+1.24%)
Dec 20, 2017 9.795 9.955 9.574 9.918 402,724 +0.10(+1.00%)
Dec 19, 2017 9.918 9.918 9.795 9.820 355,521 -0.02(-0.25%)
Dec 18, 2017 9.869 9.975 9.820 9.844 290,985 +0.02(+0.25%)
Dec 15, 2017 9.869 9.967 9.820 9.820 281,257 -0.12(-1.23%)
Dec 14, 2017 9.844 9.943 9.844 9.943 241,521 +0.07(+0.75%)
Dec 13, 2017 9.820 10.02 9.795 9.869 201,400 +0.05(+0.50%)
Dec 12, 2017 9.943 9.943 9.771 9.820 324,792 -0.12(-1.23%)
Dec 11, 2017 10.07 10.12 9.872 9.943 226,470 -0.12(-1.22%)
Dec 08, 2017 10.07 10.21 9.992 10.07 200,916 -0.02(-0.24%)
Dec 07, 2017 9.943 10.14 9.869 10.09 236,409 +0.12(+1.23%)
Dec 06, 2017 10.04 10.09 9.943 9.967 125,116 -0.17(-1.70%)
Dec 05, 2017 10.14 10.31 10.11 10.14 212,376 -0.07(-0.72%)
Dec 04, 2017 10.14 10.27 10.14 10.21 212,665 +0.07(+0.73%)
Dec 01, 2017 10.07 10.31 10.07 10.14 279,386 +0.10(+0.98%)
Nov 30, 2017 9.869 10.09 9.869 10.04 281,237 +0.20(+2.00%)
Nov 29, 2017 9.844 9.943 9.623 9.844 274,035 -0.10(-0.99%)
Nov 28, 2017 9.893 10.03 9.820 9.943 188,082 +0.02(+0.25%)
Nov 27, 2017 9.844 9.992 9.692 9.918 327,234 +0.07(+0.75%)
Nov 24, 2017 9.820 9.844 9.682 9.844 117,692 +0.05(+0.50%)
Nov 22, 2017 9.574 9.795 9.574 9.795 219,560 +0.20(+2.05%)
Nov 21, 2017 9.648 9.697 9.526 9.599 202,604 -0.10(-1.01%)
Nov 20, 2017 9.673 9.697 9.475 9.697 229,220 -0.05(-0.50%)
Nov 17, 2017 9.795 9.820 9.673 9.746 159,159 -0.02(-0.25%)
Nov 16, 2017 9.697 9.771 9.623 9.771 199,378 +0.15(+1.53%)
Nov 15, 2017 9.771 9.844 9.452 9.623 295,785 -0.20(-2.00%)
Nov 14, 2017 9.574 9.820 9.550 9.820 183,315 +0.15(+1.52%)
Nov 13, 2017 9.525 9.697 9.476 9.673 220,338 +0.12(+1.29%)
Nov 10, 2017 9.550 9.648 9.378 9.550 350,405 -0.05(-0.51%)
Nov 09, 2017 9.476 9.673 9.476 9.599 175,993 +0.05(+0.51%)
Nov 08, 2017 9.501 9.648 9.427 9.550 220,344 +0.05(+0.52%)
Nov 07, 2017 9.452 9.697 9.427 9.501 232,254 +0.00(+0.00%)
Nov 06, 2017 9.427 9.561 9.378 9.501 270,988 +0.12(+1.31%)
Nov 03, 2017 9.476 9.476 9.371 9.378 146,082 -0.07(-0.78%)
Nov 02, 2017 9.525 9.525 9.378 9.452 180,483 +0.05(+0.52%)
Nov 01, 2017 9.378 9.502 9.329 9.402 177,940 +0.05(+0.52%)
Oct 31, 2017 9.452 9.452 9.329 9.353 144,572 +0.02(+0.26%)
Oct 30, 2017 9.329 9.501 9.329 9.329 150,762 +0.02(+0.26%)
Oct 27, 2017 9.378 9.462 9.280 9.304 240,566 +0.00(+0.00%)
Oct 26, 2017 9.329 9.452 9.280 9.304 215,472 -0.02(-0.26%)
Oct 25, 2017 9.525 9.599 9.157 9.329 505,296 -0.25(-2.56%)
Oct 24, 2017 9.673 9.820 9.428 9.574 287,972 -0.12(-1.27%)
Oct 23, 2017 9.623 9.844 9.599 9.697 397,345 +0.07(+0.77%)
Oct 20, 2017 9.255 9.722 9.255 9.623 537,910 +0.37(+3.98%)
Oct 19, 2017 9.820 9.844 9.157 9.255 775,293 -0.59(-5.99%)
Oct 18, 2017 9.893 10.04 9.820 9.844 245,261 +0.02(+0.25%)
Oct 17, 2017 10.31 10.33 9.722 9.820 619,791 -0.52(-4.99%)
Oct 16, 2017 10.61 10.70 10.34 10.34 321,700 -0.22(-2.09%)
Oct 13, 2017 10.75 10.75 10.51 10.56 533,189 -0.04(-0.35%)
Oct 12, 2017 10.45 10.64 10.38 10.59 848,466 +0.12(+1.14%)
Oct 11, 2017 10.52 10.71 10.43 10.47 651,016 +0.00(+0.00%)
Oct 10, 2017 10.47 10.64 10.40 10.47 508,173 +0.10(+0.92%)
Oct 09, 2017 10.76 10.79 10.24 10.38 791,518 -0.33(-3.11%)
Oct 06, 2017 10.66 10.81 10.62 10.71 313,226 -0.02(-0.22%)
Oct 05, 2017 10.71 10.83 10.66 10.74 408,873 +0.02(+0.22%)
Oct 04, 2017 10.74 10.83 10.57 10.71 408,825 +0.00(+0.00%)
Oct 03, 2017 10.50 10.76 10.50 10.71 433,953 +0.21(+2.04%)
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.