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 )

2.310 +0.060 (+2.67%)
Streaming Delayed Price Updated: 3:20 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 (%)
Feb 26, 2021 3.322 3.365 2.975 2.975 459,095 -0.33(-9.87%)
Feb 25, 2021 3.216 3.492 3.195 3.301 564,608 +0.13(+4.02%)
Feb 24, 2021 3.103 3.273 3.018 3.173 457,888 +0.13(+4.43%)
Feb 23, 2021 3.003 3.095 2.833 3.039 438,947 +0.04(+1.42%)
Feb 22, 2021 2.996 3.240 2.996 2.996 380,080 +0.00(+0.00%)
Feb 19, 2021 2.933 3.046 2.727 2.996 524,317 +0.02(+0.71%)
Feb 18, 2021 3.131 3.152 2.870 2.975 337,181 -0.09(-3.00%)
Feb 17, 2021 3.343 3.457 3.025 3.067 577,043 -0.13(-4.20%)
Feb 16, 2021 2.954 3.674 2.904 3.202 1,657,349 +0.35(+12.44%)
Feb 12, 2021 2.805 2.933 2.805 2.848 279,382 +0.04(+1.52%)
Feb 11, 2021 2.755 2.890 2.755 2.805 390,132 +0.01(+0.51%)
Feb 10, 2021 2.883 2.933 2.713 2.791 512,368 -0.06(-2.23%)
Feb 09, 2021 2.784 2.896 2.748 2.855 679,550 +0.13(+4.68%)
Feb 08, 2021 2.543 2.784 2.543 2.727 615,257 +0.21(+8.45%)
Feb 05, 2021 2.543 2.621 2.486 2.515 377,779 -0.03(-1.11%)
Feb 04, 2021 2.479 2.578 2.352 2.543 731,972 +0.06(+2.57%)
Feb 03, 2021 2.175 2.508 2.168 2.479 1,560,545 +0.35(+16.67%)
Feb 02, 2021 2.097 2.189 2.090 2.125 277,665 +0.06(+3.09%)
Feb 01, 2021 2.111 2.139 2.054 2.061 273,996 -0.06(-2.68%)
Jan 29, 2021 2.210 2.224 2.061 2.118 583,187 -0.14(-6.27%)
Jan 28, 2021 2.168 2.274 2.097 2.260 744,638 +0.09(+4.25%)
Jan 27, 2021 2.047 2.260 2.047 2.168 531,464 +0.10(+4.79%)
Jan 26, 2021 2.104 2.217 2.054 2.068 562,530 -0.04(-1.68%)
Jan 25, 2021 2.061 2.104 1.976 2.104 263,207 +0.04(+2.06%)
Jan 22, 2021 1.990 2.083 1.983 2.061 194,536 -0.01(-0.34%)
Jan 21, 2021 2.075 2.107 1.983 2.068 213,650 -0.01(-0.34%)
Jan 20, 2021 2.033 2.083 1.920 2.075 272,070 +0.08(+3.90%)
Jan 19, 2021 2.054 2.090 1.920 1.998 551,215 -0.09(-4.41%)
Jan 15, 2021 2.118 2.146 2.040 2.090 286,440 -0.05(-2.32%)
Jan 14, 2021 2.118 2.160 2.068 2.139 359,935 +0.06(+2.72%)
Jan 13, 2021 2.217 2.260 2.026 2.083 661,512 -0.11(-5.16%)
Jan 12, 2021 2.217 2.309 2.146 2.196 527,919 +0.03(+1.31%)
Jan 11, 2021 2.338 2.338 2.139 2.168 795,757 -0.19(-8.11%)
Jan 08, 2021 2.437 2.444 2.288 2.359 468,836 +0.00(+0.00%)
Jan 07, 2021 2.040 2.430 1.990 2.359 1,114,999 +0.32(+15.62%)
Jan 06, 2021 2.026 2.061 1.871 2.040 754,458 +0.00(+0.00%)
Jan 05, 2021 1.983 2.061 1.920 2.040 393,469 +0.14(+7.46%)
Jan 04, 2021 1.700 2.026 1.700 1.898 922,113 +0.21(+12.61%)
Dec 31, 2020 1.686 1.686 1.686 602,196 -0.07(-4.03%)
Dec 30, 2020 1.842 1.859 1.743 1.757 602,196 -0.07(-3.88%)
Dec 29, 2020 1.870 1.890 1.778 1.828 612,825 -0.04(-2.27%)
Dec 28, 2020 2.012 2.104 1.849 1.870 719,426 -0.14(-7.04%)
Dec 24, 2020 2.019 2.040 1.983 2.012 175,901 -0.01(-0.70%)
Dec 23, 2020 1.969 2.139 1.969 2.026 568,500 +0.06(+2.88%)
Dec 22, 2020 1.976 2.075 1.961 1.969 336,904 -0.02(-1.07%)
Dec 21, 2020 2.175 2.245 1.969 1.990 1,131,454 -0.18(-8.47%)
Dec 18, 2020 2.189 2.274 2.146 2.175 406,296 -0.01(-0.65%)
Dec 17, 2020 2.274 2.309 2.125 2.189 766,932 -0.12(-5.21%)
Dec 16, 2020 2.316 2.373 2.238 2.309 380,824 -0.08(-3.26%)
Dec 15, 2020 2.408 2.462 2.240 2.387 699,999 +0.00(+0.00%)
Dec 14, 2020 2.763 2.763 2.380 2.387 1,121,363 -0.33(-12.01%)
Dec 11, 2020 2.961 2.989 2.380 2.713 1,646,222 -0.19(-6.59%)
Dec 10, 2020 2.210 3.010 2.182 2.904 3,190,387 +0.71(+32.26%)
Dec 09, 2020 2.196 2.408 2.132 2.196 1,361,777 +0.06(+2.65%)
Dec 08, 2020 1.955 2.224 1.948 2.139 1,186,233 +0.21(+11.03%)
Dec 07, 2020 1.757 1.934 1.714 1.927 908,134 +0.18(+10.57%)
Dec 04, 2020 1.629 1.764 1.608 1.743 551,564 +0.16(+9.82%)
Dec 03, 2020 1.594 1.700 1.573 1.587 387,014 -0.01(-0.89%)
Dec 02, 2020 1.488 1.658 1.488 1.601 532,892 +0.13(+8.65%)
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.