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 30, 2016 10.03 10.03 10.03 0 -0.34(-3.26%)
Dec 29, 2016 10.54 10.56 10.24 10.37 467,666 -0.11(-1.01%)
Dec 28, 2016 10.62 10.74 10.41 10.47 418,859 -0.21(-1.98%)
Dec 27, 2016 10.66 10.78 10.58 10.68 368,687 +0.00(+0.00%)
Dec 23, 2016 10.68 10.68 10.68 0 -0.08(-0.78%)
Dec 22, 2016 10.56 10.85 10.56 10.77 426,533 +0.13(+1.19%)
Dec 21, 2016 10.77 10.87 10.30 10.64 532,595 -0.06(-0.59%)
Dec 20, 2016 10.56 10.87 10.54 10.71 329,995 +0.13(+1.20%)
Dec 19, 2016 10.39 10.65 10.39 10.58 254,819 +0.19(+1.83%)
Dec 16, 2016 10.30 10.49 10.22 10.39 334,097 +0.15(+1.44%)
Dec 15, 2016 10.05 10.66 10.03 10.24 469,835 +0.00(+0.00%)
Dec 14, 2016 10.68 10.72 10.14 10.24 738,533 -0.57(-5.27%)
Dec 13, 2016 10.81 10.91 10.68 10.81 371,143 +0.06(+0.59%)
Dec 12, 2016 10.81 11.07 10.58 10.75 678,099 +0.46(+4.52%)
Dec 09, 2016 10.18 10.65 10.14 10.28 821,135 +0.23(+2.31%)
Dec 08, 2016 9.840 10.16 9.837 10.05 358,621 +0.23(+2.37%)
Dec 07, 2016 9.882 9.903 9.692 9.819 392,303 -0.11(-1.06%)
Dec 06, 2016 9.967 10.13 9.692 9.924 393,640 -0.23(-2.29%)
Dec 05, 2016 9.629 10.16 9.586 10.16 680,784 +0.65(+6.89%)
Dec 02, 2016 9.565 9.692 9.396 9.502 394,166 +0.00(+0.00%)
Dec 01, 2016 9.544 9.903 9.396 9.502 682,418 +0.17(+1.81%)
Nov 30, 2016 9.227 9.502 9.037 9.333 795,467 +0.44(+4.99%)
Nov 29, 2016 8.869 9.080 8.446 8.890 550,091 -0.04(-0.47%)
Nov 28, 2016 9.101 9.101 8.890 8.932 202,800 -0.08(-0.94%)
Nov 25, 2016 9.037 9.059 8.894 9.016 96,926 -0.04(-0.47%)
Nov 23, 2016 9.059 9.059 9.059 0 -0.15(-1.61%)
Nov 22, 2016 9.396 9.441 9.185 9.206 238,525 -0.11(-1.13%)
Nov 21, 2016 9.206 9.481 9.042 9.312 503,197 +0.23(+2.56%)
Nov 18, 2016 8.953 9.143 8.881 9.080 274,207 +0.13(+1.42%)
Nov 17, 2016 8.974 9.143 8.869 8.953 344,956 +0.04(+0.47%)
Nov 16, 2016 8.869 9.049 8.756 8.911 347,752 +0.11(+1.20%)
Nov 15, 2016 8.172 8.845 8.172 8.805 346,000 +0.74(+9.16%)
Nov 14, 2016 8.172 8.298 8.024 8.066 235,077 -0.17(-2.05%)
Nov 11, 2016 8.320 8.341 8.069 8.235 294,451 -0.13(-1.52%)
Nov 10, 2016 8.488 8.653 8.305 8.362 199,459 -0.15(-1.74%)
Nov 09, 2016 8.108 8.547 8.087 8.510 279,007 +0.21(+2.54%)
Nov 08, 2016 8.425 8.721 8.214 8.298 391,642 -0.13(-1.50%)
Nov 07, 2016 8.425 8.692 8.172 8.425 789,879 +0.13(+1.53%)
Nov 04, 2016 8.362 8.518 8.193 8.298 245,451 -0.15(-1.75%)
Nov 03, 2016 8.362 8.636 8.235 8.446 364,067 -0.04(-0.50%)
Nov 02, 2016 8.657 8.657 8.256 8.488 428,039 -0.30(-3.37%)
Nov 01, 2016 8.721 9.035 8.628 8.784 208,732 -0.02(-0.24%)
Oct 31, 2016 9.185 9.270 8.700 8.805 368,249 -0.49(-5.23%)
Oct 28, 2016 9.249 9.586 9.080 9.291 287,340 +0.04(+0.46%)
Oct 27, 2016 9.143 9.291 9.143 9.249 248,385 +0.23(+2.58%)
Oct 26, 2016 8.869 9.270 8.868 9.016 310,917 +0.00(+0.00%)
Oct 25, 2016 9.460 9.566 8.905 9.016 542,145 -0.36(-3.83%)
Oct 24, 2016 10.09 10.14 9.291 9.375 838,559 -0.72(-7.11%)
Oct 21, 2016 9.692 10.09 9.593 10.09 772,309 +0.63(+6.70%)
Oct 20, 2016 9.101 9.473 9.037 9.460 815,490 +0.40(+4.43%)
Oct 19, 2016 8.552 9.059 8.526 9.059 571,654 +0.51(+5.93%)
Oct 18, 2016 8.678 8.678 8.298 8.552 340,945 +0.02(+0.25%)
Oct 17, 2016 8.467 8.784 8.446 8.531 438,974 +0.19(+2.28%)
Oct 14, 2016 8.446 8.586 8.320 8.341 306,506 +0.00(+0.00%)
Oct 13, 2016 8.594 8.615 8.341 8.341 298,334 -0.27(-3.19%)
Oct 12, 2016 8.763 8.763 8.214 8.615 644,813 -0.09(-1.07%)
Oct 11, 2016 8.790 8.933 8.667 8.708 1,005,645 -0.02(-0.23%)
Oct 10, 2016 8.483 9.056 8.463 8.729 994,621 +0.28(+3.29%)
Oct 07, 2016 8.156 8.479 8.124 8.451 1,029,524 +0.40(+4.92%)
Oct 06, 2016 8.177 8.177 8.038 8.054 703,272 -0.12(-1.50%)
Oct 05, 2016 7.981 8.177 7.981 8.177 799,013 +0.32(+4.11%)
Oct 04, 2016 8.087 8.132 7.784 7.854 448,700 -0.16(-1.94%)
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.