Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.355 +0.055 (+2.39%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.038 3.183 3.016 3.169 213,890 +0.10(+3.31%)
Oct 28, 2021 2.995 3.074 2.922 3.067 73,538 +0.09(+3.17%)
Oct 27, 2021 3.009 3.111 2.973 2.973 184,395 -0.09(-3.07%)
Oct 26, 2021 2.966 3.074 3.067 278,761 +0.09(+2.92%)
Oct 25, 2021 2.835 3.009 2.835 2.980 305,274 +0.15(+5.12%)
Oct 22, 2021 2.813 2.842 2.741 2.835 136,687 +0.03(+1.03%)
Oct 21, 2021 2.792 2.864 2.784 2.806 118,135 -0.01(-0.51%)
Oct 20, 2021 2.828 2.835 2.777 2.821 199,077 +0.04(+1.30%)
Oct 19, 2021 2.842 2.842 2.763 2.784 175,862 -0.03(-1.03%)
Oct 18, 2021 2.763 2.937 2.763 2.813 248,845 +0.03(+1.04%)
Oct 15, 2021 2.755 2.799 2.744 2.784 95,876 +0.04(+1.32%)
Oct 14, 2021 2.792 2.842 2.727 2.748 139,118 -0.01(-0.54%)
Oct 13, 2021 2.777 2.816 2.713 2.763 325,973 -0.04(-1.52%)
Oct 12, 2021 2.856 2.856 2.784 2.806 108,625 +0.01(+0.51%)
Oct 11, 2021 2.784 2.941 2.777 2.792 241,616 +0.02(+0.77%)
Oct 08, 2021 2.649 2.827 2.649 2.770 145,818 +0.11(+4.29%)
Oct 07, 2021 2.913 2.913 2.585 2.656 713,162 -0.26(-8.80%)
Oct 06, 2021 2.948 3.019 2.884 2.913 184,899 -0.01(-0.49%)
Oct 05, 2021 3.119 3.141 2.893 2.927 251,890 -0.11(-3.75%)
Oct 04, 2021 2.984 3.162 2.977 3.041 287,063 +0.09(+3.14%)
Oct 01, 2021 2.920 2.955 2.863 2.948 228,045 +0.03(+0.98%)
Sep 30, 2021 3.034 3.062 2.898 2.920 226,171 -0.11(-3.76%)
Sep 29, 2021 3.098 3.133 3.034 3.034 147,266 -0.05(-1.62%)
Sep 28, 2021 3.062 3.169 3.028 3.084 133,034 +0.02(+0.70%)
Sep 27, 2021 3.019 3.190 3.005 3.062 382,904 +0.08(+2.63%)
Sep 24, 2021 2.863 3.005 2.863 2.984 177,173 +0.06(+2.20%)
Sep 23, 2021 2.913 2.948 2.849 2.920 102,322 +0.04(+1.23%)
Sep 22, 2021 2.856 2.948 2.845 2.884 115,373 +0.09(+3.05%)
Sep 21, 2021 2.792 2.849 2.707 2.799 288,883 +0.01(+0.26%)
Sep 20, 2021 2.770 2.827 2.735 2.792 250,677 -0.13(-4.39%)
Sep 17, 2021 2.991 3.012 2.877 2.920 161,029 -0.11(-3.76%)
Sep 16, 2021 3.062 3.084 2.877 3.034 173,123 -0.04(-1.16%)
Sep 15, 2021 3.027 3.162 2.969 3.069 321,962 +0.11(+3.86%)
Sep 14, 2021 2.784 2.962 2.784 2.955 231,591 +0.17(+6.14%)
Sep 13, 2021 2.549 2.841 2.549 2.784 504,006 +0.23(+8.91%)
Sep 10, 2021 2.471 2.557 2.421 2.557 147,712 +0.13(+5.28%)
Sep 09, 2021 2.471 2.578 2.414 2.428 151,508 -0.10(-3.94%)
Sep 08, 2021 2.628 2.628 2.500 2.528 139,089 -0.06(-2.20%)
Sep 07, 2021 2.400 2.585 2.357 2.585 231,647 +0.20(+8.36%)
Sep 03, 2021 2.457 2.500 2.386 2.386 69,709 -0.05(-2.05%)
Sep 02, 2021 2.357 2.539 2.357 2.436 145,296 +0.11(+4.91%)
Sep 01, 2021 2.286 2.364 2.286 2.322 108,821 +0.04(+1.56%)
Aug 31, 2021 2.222 2.314 2.201 2.286 56,605 +0.02(+0.94%)
Aug 30, 2021 2.236 2.272 2.193 2.265 77,511 +0.03(+1.27%)
Aug 27, 2021 2.136 2.265 2.130 2.236 161,672 +0.10(+4.67%)
Aug 26, 2021 2.215 2.240 2.136 2.136 95,708 -0.09(-4.15%)
Aug 25, 2021 2.272 2.307 2.229 2.229 94,254 -0.06(-2.79%)
Aug 24, 2021 2.250 2.332 2.222 2.293 121,138 +0.04(+1.58%)
Aug 23, 2021 2.186 2.293 2.186 2.257 85,246 +0.07(+3.26%)
Aug 20, 2021 2.079 2.259 2.079 2.186 106,411 +0.05(+2.33%)
Aug 19, 2021 2.208 2.216 2.087 2.136 219,946 -0.14(-6.25%)
Aug 18, 2021 2.279 2.306 2.236 2.279 109,918 -0.03(-1.23%)
Aug 17, 2021 2.279 2.314 2.250 2.307 89,430 -0.01(-0.31%)
Aug 16, 2021 2.357 2.364 2.286 2.314 99,814 -0.11(-4.69%)
Aug 13, 2021 2.450 2.485 2.421 2.428 91,490 -0.02(-0.87%)
Aug 12, 2021 2.492 2.521 2.443 2.450 109,634 -0.04(-1.71%)
Aug 11, 2021 2.557 2.564 2.478 2.492 101,852 -0.06(-2.51%)
Aug 10, 2021 2.492 2.606 2.492 2.557 162,736 +0.08(+3.16%)
Aug 09, 2021 2.606 2.656 2.421 2.478 247,430 -0.17(-6.45%)
Aug 06, 2021 2.656 2.720 2.639 2.649 76,810 -0.03(-1.06%)
Aug 05, 2021 2.692 2.777 2.656 2.678 93,396 +0.02(+0.80%)
Aug 04, 2021 2.671 2.725 2.614 2.656 172,034 -0.10(-3.62%)
Aug 03, 2021 2.678 2.779 2.656 2.756 95,897 +0.06(+2.11%)
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.