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 )

2.240 -0.110 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Aug 02, 2021 2.706 2.800 2.678 2.699 83,709 +0.01(+0.26%)
Jul 30, 2021 2.713 2.761 2.649 2.692 173,509 -0.08(-2.83%)
Jul 29, 2021 2.777 2.806 2.713 2.770 91,683 +0.06(+2.37%)
Jul 28, 2021 2.706 2.784 2.692 2.706 80,766 +0.02(+0.80%)
Jul 27, 2021 2.827 2.827 2.671 2.685 111,159 -0.13(-4.56%)
Jul 26, 2021 2.792 2.891 2.792 2.813 81,707 +0.01(+0.25%)
Jul 23, 2021 2.792 2.827 2.720 2.806 103,242 +0.00(+0.00%)
Jul 22, 2021 2.891 2.927 2.763 2.806 108,407 -0.06(-2.23%)
Jul 21, 2021 2.820 2.941 2.820 2.870 119,264 +0.12(+4.40%)
Jul 20, 2021 2.727 2.784 2.706 2.749 167,737 +0.03(+1.05%)
Jul 19, 2021 2.849 2.877 2.671 2.720 511,212 -0.14(-4.74%)
Jul 16, 2021 2.991 3.045 2.845 2.856 297,553 -0.14(-4.52%)
Jul 15, 2021 3.012 3.055 2.927 2.991 256,745 -0.03(-0.94%)
Jul 14, 2021 3.262 3.347 3.019 3.019 388,281 -0.22(-6.93%)
Jul 13, 2021 3.273 3.421 3.237 3.244 204,426 -0.08(-2.35%)
Jul 12, 2021 3.273 3.388 3.273 3.322 132,601 -0.04(-1.26%)
Jul 09, 2021 3.287 3.414 3.237 3.365 201,732 +0.13(+4.17%)
Jul 08, 2021 3.435 3.435 3.117 3.230 464,721 -0.21(-5.98%)
Jul 07, 2021 3.393 3.478 3.336 3.435 235,011 +0.02(+0.62%)
Jul 06, 2021 3.584 3.613 3.386 3.414 301,057 -0.21(-5.68%)
Jul 02, 2021 3.683 3.719 3.542 3.620 290,832 -0.05(-1.35%)
Jul 01, 2021 3.719 3.825 3.634 3.669 331,311 +0.06(+1.57%)
Jun 30, 2021 3.761 3.882 3.598 3.613 366,531 -0.16(-4.32%)
Jun 29, 2021 3.889 3.889 3.719 3.776 246,425 -0.05(-1.30%)
Jun 28, 2021 4.116 4.172 3.811 3.825 567,377 -0.40(-9.40%)
Jun 25, 2021 4.250 4.434 4.222 4.222 284,633 -0.04(-0.83%)
Jun 24, 2021 4.597 4.597 4.038 4.257 605,198 -0.23(-5.20%)
Jun 23, 2021 4.016 4.597 3.967 4.491 979,357 +0.48(+12.01%)
Jun 22, 2021 3.946 4.016 3.924 4.009 422,932 +0.03(+0.71%)
Jun 21, 2021 3.641 3.995 3.613 3.981 597,643 +0.44(+12.40%)
Jun 18, 2021 3.435 3.620 3.400 3.542 284,019 +0.03(+0.81%)
Jun 17, 2021 3.698 3.719 3.336 3.513 712,967 -0.21(-5.70%)
Jun 16, 2021 4.066 4.073 3.641 3.726 901,304 -0.33(-8.20%)
Jun 15, 2021 3.542 4.073 3.528 4.059 844,545 +0.53(+15.06%)
Jun 14, 2021 3.400 3.542 3.379 3.528 376,605 +0.16(+4.84%)
Jun 11, 2021 3.258 3.393 3.258 3.365 206,324 +0.07(+2.15%)
Jun 10, 2021 3.294 3.365 3.276 3.294 245,284 +0.01(+0.22%)
Jun 09, 2021 3.074 3.287 3.067 3.287 433,619 +0.26(+8.41%)
Jun 08, 2021 3.010 3.053 2.931 3.032 219,007 +0.02(+0.71%)
Jun 07, 2021 2.982 3.032 2.911 3.010 158,211 +0.02(+0.71%)
Jun 04, 2021 2.890 2.989 2.855 2.989 329,522 +0.11(+3.69%)
Jun 03, 2021 2.770 2.883 2.727 2.883 388,164 +0.11(+4.09%)
Jun 02, 2021 2.692 2.770 2.642 2.770 259,348 +0.11(+4.27%)
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.