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: 6:30 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 (%)
Dec 29, 2023 2.650 2.660 2.390 2.470 649,448 -0.16(-6.08%)
Dec 28, 2023 2.640 2.660 2.562 2.630 401,344 -0.02(-0.75%)
Dec 27, 2023 2.800 2.820 2.630 2.650 327,008 -0.15(-5.36%)
Dec 26, 2023 2.940 2.940 2.700 2.800 322,947 -0.02(-0.71%)
Dec 22, 2023 2.920 3.050 2.760 2.820 303,891 -0.10(-3.42%)
Dec 21, 2023 3.020 3.080 2.910 2.920 135,791 -0.07(-2.34%)
Dec 20, 2023 3.100 3.250 2.970 2.990 198,876 -0.13(-4.17%)
Dec 19, 2023 3.110 3.220 3.054 3.120 188,093 +0.04(+1.30%)
Dec 18, 2023 3.160 3.270 3.000 3.080 187,425 -0.06(-1.91%)
Dec 15, 2023 3.160 3.260 3.070 3.140 167,715 +0.01(+0.32%)
Dec 14, 2023 3.050 3.203 3.000 3.130 165,795 +0.11(+3.64%)
Dec 13, 2023 2.760 3.040 2.720 3.020 207,485 +0.32(+11.85%)
Dec 12, 2023 2.860 2.880 2.610 2.700 388,623 -0.15(-5.26%)
Dec 11, 2023 2.960 2.980 2.850 2.850 231,168 -0.12(-4.04%)
Dec 08, 2023 3.070 3.111 2.915 2.970 351,138 -0.10(-3.26%)
Dec 07, 2023 3.230 3.240 3.060 3.070 206,061 -0.15(-4.66%)
Dec 06, 2023 3.300 3.350 3.100 3.220 279,426 -0.05(-1.53%)
Dec 05, 2023 3.500 3.510 3.270 3.270 142,526 -0.24(-6.84%)
Dec 04, 2023 3.490 3.660 3.490 3.510 148,810 -0.03(-0.85%)
Dec 01, 2023 3.600 3.673 3.480 3.540 140,375 +0.01(+0.28%)
Nov 30, 2023 3.520 3.740 3.490 3.530 169,110 +0.09(+2.62%)
Nov 29, 2023 3.420 3.500 3.378 3.440 57,636 +0.00(+0.00%)
Nov 28, 2023 3.350 3.500 3.350 3.440 55,657 +0.09(+2.69%)
Nov 27, 2023 3.590 3.590 3.310 3.350 155,672 -0.23(-6.42%)
Nov 24, 2023 3.480 3.636 3.480 3.580 26,043 +0.03(+0.85%)
Nov 22, 2023 3.310 3.680 3.250 3.550 192,550 +0.15(+4.41%)
Nov 21, 2023 3.520 3.639 3.400 3.400 120,012 -0.23(-6.34%)
Nov 20, 2023 3.350 3.740 3.350 3.630 240,515 +0.30(+9.01%)
Nov 17, 2023 3.380 3.420 3.050 3.330 410,049 -0.03(-0.89%)
Nov 16, 2023 3.490 3.490 3.200 3.360 186,254 -0.02(-0.59%)
Nov 15, 2023 3.690 3.690 3.360 3.380 147,892 -0.26(-7.14%)
Nov 14, 2023 3.220 3.700 3.220 3.640 275,551 +0.44(+13.75%)
Nov 13, 2023 3.270 3.400 3.180 3.200 327,160 -0.33(-9.35%)
Nov 10, 2023 3.750 3.750 3.420 3.530 202,117 -0.12(-3.29%)
Nov 09, 2023 3.900 3.970 3.600 3.650 192,093 -0.21(-5.44%)
Nov 08, 2023 4.030 4.030 3.840 3.860 98,655 -0.10(-2.53%)
Nov 07, 2023 4.100 4.110 3.710 3.960 428,459 -0.21(-5.04%)
Nov 06, 2023 4.410 4.500 4.120 4.170 213,818 -0.18(-4.14%)
Nov 03, 2023 4.450 4.540 4.310 4.350 210,134 -0.05(-1.14%)
Nov 02, 2023 4.590 4.690 4.380 4.400 431,653 -0.29(-6.18%)
Nov 01, 2023 4.900 4.900 4.680 4.690 70,695 -0.14(-2.90%)
Oct 31, 2023 4.900 4.913 4.600 4.830 198,169 -0.09(-1.83%)
Oct 30, 2023 5.180 5.200 4.900 4.920 104,144 -0.28(-5.38%)
Oct 27, 2023 5.270 5.400 5.140 5.200 148,730 -0.10(-1.89%)
Oct 26, 2023 5.170 5.310 5.160 5.300 66,616 -0.01(-0.19%)
Oct 25, 2023 5.210 5.370 5.170 5.310 107,134 +0.09(+1.72%)
Oct 24, 2023 5.380 5.420 5.200 5.220 152,042 -0.19(-3.51%)
Oct 23, 2023 5.600 5.640 5.371 5.410 123,268 -0.22(-3.91%)
Oct 20, 2023 5.590 5.690 5.460 5.630 187,212 +0.06(+1.08%)
Oct 19, 2023 5.630 5.690 5.040 5.570 376,932 -0.17(-2.96%)
Oct 18, 2023 5.580 5.860 5.541 5.740 202,049 +0.21(+3.80%)
Oct 17, 2023 5.520 5.610 5.371 5.530 126,701 +0.03(+0.55%)
Oct 16, 2023 5.430 5.550 5.310 5.500 124,759 +0.08(+1.48%)
Oct 13, 2023 5.160 5.460 5.100 5.420 291,559 +0.40(+7.97%)
Oct 12, 2023 5.000 5.070 4.930 5.020 103,145 +0.10(+2.03%)
Oct 11, 2023 5.040 5.160 4.900 4.920 373,142 -0.13(-2.57%)
Oct 10, 2023 5.420 5.550 5.023 5.050 227,757 -0.38(-7.00%)
Oct 09, 2023 5.100 5.540 5.080 5.430 431,677 +0.56(+11.50%)
Oct 06, 2023 5.190 5.190 4.670 4.870 429,116 -0.43(-8.11%)
Oct 05, 2023 5.300 5.440 5.200 5.300 192,280 -0.12(-2.21%)
Oct 04, 2023 6.110 6.170 5.291 5.420 516,810 -0.81(-13.00%)
Oct 03, 2023 6.780 6.790 6.170 6.230 384,058 -0.62(-9.05%)
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.