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 (%)
Jul 29, 2016 6.619 6.824 6.480 6.734 247,273 +0.06(+0.86%)
Jul 28, 2016 6.439 6.721 6.351 6.676 320,218 +0.20(+3.16%)
Jul 27, 2016 6.599 6.685 6.394 6.472 385,054 -0.07(-1.06%)
Jul 26, 2016 6.591 6.681 6.521 6.541 283,201 -0.09(-1.30%)
Jul 25, 2016 6.897 6.905 6.582 6.627 412,346 -0.27(-3.86%)
Jul 22, 2016 6.934 6.983 6.787 6.893 381,226 -0.02(-0.30%)
Jul 21, 2016 6.852 7.053 6.803 6.914 408,467 -0.00(-0.06%)
Jul 20, 2016 6.971 6.971 6.770 6.918 330,158 +0.07(+0.95%)
Jul 19, 2016 7.339 7.339 6.824 6.852 579,809 -0.50(-6.84%)
Jul 18, 2016 6.934 7.416 6.925 7.355 1,146,307 +0.45(+6.45%)
Jul 15, 2016 7.044 7.237 6.828 6.909 298,246 -0.13(-1.86%)
Jul 14, 2016 7.098 7.273 7.024 7.040 271,355 -0.06(-0.81%)
Jul 13, 2016 7.077 7.286 6.828 7.098 790,273 +0.03(+0.43%)
Jul 12, 2016 7.216 7.401 7.012 7.067 1,852,005 +0.05(+0.67%)
Jul 11, 2016 7.275 7.429 6.921 7.020 1,292,331 -0.20(-2.83%)
Jul 08, 2016 6.945 7.456 6.839 7.224 799,995 +0.39(+5.64%)
Jul 07, 2016 7.350 7.558 6.630 6.839 1,220,167 -0.03(-0.40%)
Jul 06, 2016 6.670 6.878 6.603 6.866 323,815 +0.11(+1.57%)
Jul 05, 2016 7.079 7.145 6.394 6.760 971,635 -0.40(-5.55%)
Jul 01, 2016 7.283 7.157 7.157 7.157 328,537 -0.11(-1.52%)
Jun 30, 2016 6.886 7.374 6.807 7.267 702,977 +0.32(+4.58%)
Jun 29, 2016 6.882 7.267 6.705 6.949 938,181 +0.15(+2.14%)
Jun 28, 2016 6.135 6.862 6.084 6.803 986,061 +0.80(+13.29%)
Jun 27, 2016 6.430 6.445 5.962 6.005 694,649 -0.37(-5.86%)
Jun 24, 2016 5.891 6.449 5.781 6.379 678,499 +0.15(+2.40%)
Jun 23, 2016 6.280 6.477 6.198 6.229 475,385 -0.02(-0.25%)
Jun 22, 2016 6.383 6.383 6.190 6.245 273,164 -0.09(-1.43%)
Jun 21, 2016 6.084 6.386 5.931 6.335 519,209 +0.21(+3.47%)
Jun 20, 2016 6.343 6.343 6.119 6.123 492,585 -0.11(-1.83%)
Jun 17, 2016 6.001 6.292 5.981 6.237 714,008 +0.38(+6.51%)
Jun 16, 2016 5.742 5.887 5.602 5.856 508,076 +0.03(+0.47%)
Jun 15, 2016 5.734 5.970 5.679 5.828 459,004 +0.02(+0.34%)
Jun 14, 2016 5.690 5.895 5.675 5.808 366,202 +0.05(+0.82%)
Jun 13, 2016 5.702 5.907 5.683 5.761 380,656 -0.02(-0.34%)
Jun 10, 2016 5.899 6.009 5.718 5.781 612,128 -0.28(-4.67%)
Jun 09, 2016 5.938 6.095 5.848 6.064 507,074 -0.06(-0.90%)
Jun 08, 2016 6.410 6.453 6.043 6.119 1,036,616 -0.15(-2.38%)
Jun 07, 2016 6.257 6.422 6.166 6.269 551,247 +0.06(+0.95%)
Jun 06, 2016 5.883 6.284 5.848 6.210 1,253,718 +0.41(+7.05%)
Jun 03, 2016 5.899 5.993 5.708 5.801 628,539 -0.10(-1.67%)
Jun 02, 2016 5.443 5.899 5.337 5.899 1,018,139 +0.43(+7.84%)
Jun 01, 2016 5.407 5.553 5.278 5.470 619,675 -0.02(-0.29%)
May 31, 2016 5.521 5.659 5.435 5.486 480,479 -0.04(-0.64%)
May 27, 2016 5.447 5.521 5.521 5.521 556,887 +0.05(+0.93%)
May 26, 2016 5.592 5.624 5.449 5.470 323,515 -0.06(-1.14%)
May 25, 2016 5.309 5.584 5.309 5.533 599,190 +0.26(+4.84%)
May 24, 2016 5.380 5.517 5.266 5.278 547,638 -0.15(-2.75%)
May 23, 2016 5.576 5.608 5.427 5.427 519,082 -0.23(-4.10%)
May 20, 2016 5.321 5.742 5.270 5.659 778,924 +0.36(+6.75%)
May 19, 2016 5.242 5.376 5.170 5.301 427,381 +0.00(+0.00%)
May 18, 2016 5.226 5.399 5.160 5.301 704,719 +0.03(+0.60%)
May 17, 2016 5.380 5.525 5.219 5.270 557,667 -0.04(-0.67%)
May 16, 2016 5.419 5.560 5.274 5.305 929,363 -0.00(-0.07%)
May 13, 2016 5.148 5.337 5.140 5.309 665,579 +0.13(+2.51%)
May 12, 2016 5.604 5.671 5.136 5.179 828,701 -0.38(-6.79%)
May 11, 2016 5.179 5.557 4.987 5.557 870,745 +0.27(+5.06%)
May 10, 2016 5.089 5.325 5.026 5.289 574,638 +0.22(+4.34%)
May 09, 2016 5.541 5.683 5.038 5.069 964,274 -0.52(-9.29%)
May 06, 2016 5.702 5.993 5.570 5.588 618,665 -0.20(-3.53%)
May 05, 2016 5.887 6.017 5.565 5.793 568,210 +0.07(+1.31%)
May 04, 2016 5.899 5.899 5.547 5.718 467,879 +0.00(+0.00%)
May 03, 2016 5.974 6.013 5.702 5.718 825,672 -0.30(-4.97%)
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.