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 )

1.260 -0.110 (-8.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 2.785 2.785 2.632 2.632 328,778 -0.17(-6.20%)
Nov 29, 2021 2.901 2.908 2.792 2.806 96,392 -0.07(-2.52%)
Nov 26, 2021 2.879 2.901 2.799 2.879 270,896 -0.08(-2.70%)
Nov 24, 2021 2.944 3.002 2.915 2.959 65,543 +0.02(+0.74%)
Nov 23, 2021 2.908 2.966 2.908 2.937 59,848 +0.03(+1.00%)
Nov 22, 2021 2.893 2.951 2.893 2.908 90,027 +0.01(+0.25%)
Nov 19, 2021 2.930 2.957 2.893 2.901 260,654 -0.08(-2.68%)
Nov 18, 2021 3.002 3.016 2.969 2.980 258,802 -0.06(-1.91%)
Nov 17, 2021 3.082 3.082 3.002 3.038 81,804 -0.05(-1.64%)
Nov 16, 2021 3.031 3.147 3.031 3.089 88,097 +0.06(+1.91%)
Nov 15, 2021 3.198 3.225 3.031 3.031 274,961 -0.18(-5.64%)
Nov 12, 2021 3.292 3.328 3.205 3.212 73,820 -0.06(-1.77%)
Nov 11, 2021 3.205 3.299 3.205 3.270 27,962 +0.07(+2.04%)
Nov 10, 2021 3.292 3.205 106,443 -0.12(-3.49%)
Nov 09, 2021 3.220 3.328 3.154 3.321 138,742 +0.09(+2.69%)
Nov 08, 2021 3.263 3.263 3.154 3.234 94,813 +0.02(+0.68%)
Nov 05, 2021 3.162 3.234 3.118 3.212 124,684 +0.09(+3.02%)
Nov 04, 2021 3.241 3.247 3.104 3.118 70,512 -0.04(-1.38%)
Nov 03, 2021 3.140 3.220 3.140 3.162 73,700 -0.07(-2.02%)
Nov 02, 2021 3.256 3.256 3.191 3.227 81,055 -0.03(-0.89%)
Nov 01, 2021 3.154 3.263 3.169 3.256 254,610 +0.09(+2.75%)
Oct 29, 2021 3.038 3.183 3.017 3.169 213,880 +0.10(+3.31%)
Oct 28, 2021 2.995 3.075 2.922 3.067 73,535 +0.09(+3.17%)
Oct 27, 2021 3.009 3.111 2.973 2.973 184,387 -0.09(-3.07%)
Oct 26, 2021 2.966 3.075 3.067 278,748 +0.09(+2.92%)
Oct 25, 2021 2.835 3.009 2.835 2.980 305,260 +0.15(+5.12%)
Oct 22, 2021 2.814 2.843 2.741 2.835 136,681 +0.03(+1.03%)
Oct 21, 2021 2.792 2.864 2.785 2.806 118,130 -0.01(-0.51%)
Oct 20, 2021 2.828 2.835 2.777 2.821 199,068 +0.04(+1.30%)
Oct 19, 2021 2.843 2.843 2.763 2.785 175,853 -0.03(-1.03%)
Oct 18, 2021 2.763 2.937 2.763 2.814 248,833 +0.03(+1.04%)
Oct 15, 2021 2.756 2.799 2.744 2.785 95,871 +0.04(+1.32%)
Oct 14, 2021 2.792 2.843 2.727 2.748 139,112 -0.02(-0.55%)
Oct 13, 2021 2.778 2.816 2.714 2.764 325,921 -0.04(-1.52%)
Oct 12, 2021 2.856 2.856 2.785 2.806 108,607 +0.01(+0.51%)
Oct 11, 2021 2.785 2.942 2.778 2.792 241,577 +0.02(+0.77%)
Oct 08, 2021 2.650 2.828 2.650 2.771 145,795 +0.11(+4.29%)
Oct 07, 2021 2.913 2.913 2.586 2.657 713,048 -0.26(-8.80%)
Oct 06, 2021 2.949 3.020 2.885 2.913 184,869 -0.01(-0.49%)
Oct 05, 2021 3.120 3.141 2.894 2.927 251,850 -0.11(-3.75%)
Oct 04, 2021 2.984 3.162 2.977 3.041 287,017 +0.09(+3.14%)
Oct 01, 2021 2.920 2.956 2.863 2.949 228,009 +0.03(+0.98%)
Sep 30, 2021 3.034 3.063 2.899 2.920 226,134 -0.11(-3.76%)
Sep 29, 2021 3.098 3.134 3.034 3.034 147,242 -0.05(-1.62%)
Sep 28, 2021 3.063 3.170 3.029 3.084 133,013 +0.02(+0.70%)
Sep 27, 2021 3.020 3.191 3.006 3.063 382,843 +0.08(+2.63%)
Sep 24, 2021 2.863 3.006 2.863 2.984 177,145 +0.06(+2.20%)
Sep 23, 2021 2.913 2.949 2.849 2.920 102,306 +0.04(+1.23%)
Sep 22, 2021 2.856 2.949 2.845 2.885 115,355 +0.09(+3.05%)
Sep 21, 2021 2.792 2.849 2.708 2.799 288,837 +0.01(+0.26%)
Sep 20, 2021 2.771 2.828 2.735 2.792 250,637 -0.13(-4.39%)
Sep 17, 2021 2.991 3.013 2.877 2.920 161,003 -0.11(-3.76%)
Sep 16, 2021 3.063 3.084 2.877 3.034 173,096 -0.04(-1.16%)
Sep 15, 2021 3.027 3.162 2.970 3.070 321,911 +0.11(+3.86%)
Sep 14, 2021 2.785 2.963 2.785 2.956 231,554 +0.17(+6.14%)
Sep 13, 2021 2.550 2.842 2.550 2.785 503,925 +0.23(+8.91%)
Sep 10, 2021 2.472 2.557 2.422 2.557 147,689 +0.13(+5.28%)
Sep 09, 2021 2.472 2.578 2.415 2.429 151,484 -0.10(-3.94%)
Sep 08, 2021 2.628 2.628 2.500 2.528 139,067 -0.06(-2.20%)
Sep 07, 2021 2.400 2.585 2.358 2.585 231,610 +0.20(+8.36%)
Sep 03, 2021 2.457 2.500 2.386 2.386 69,698 -0.05(-2.05%)
Sep 02, 2021 2.358 2.539 2.358 2.436 145,273 +0.11(+4.91%)
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.