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 )

2.220 -0.030 (-1.34%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 24, 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 28, 2020 4.604 4.718 4.448 4.505 497,071 -0.23(-4.79%)
Feb 27, 2020 4.675 4.845 4.569 4.732 351,055 -0.06(-1.33%)
Feb 26, 2020 4.817 4.845 4.668 4.796 358,865 +0.13(+2.73%)
Feb 25, 2020 4.994 5.065 4.647 4.668 439,037 -0.33(-6.66%)
Feb 24, 2020 5.114 5.136 4.994 5.001 362,297 -0.21(-4.08%)
Feb 21, 2020 5.213 5.256 5.150 5.213 102,350 -0.03(-0.54%)
Feb 20, 2020 5.235 5.277 5.171 5.242 149,023 +0.01(+0.14%)
Feb 19, 2020 5.277 5.306 5.216 5.235 120,538 -0.04(-0.81%)
Feb 18, 2020 5.199 5.306 5.199 5.277 186,259 +0.08(+1.50%)
Feb 14, 2020 5.199 5.277 5.143 5.199 133,691 +0.03(+0.55%)
Feb 13, 2020 5.128 5.206 5.128 5.171 104,896 +0.05(+0.97%)
Feb 12, 2020 5.171 5.199 5.121 5.121 137,978 -0.02(-0.41%)
Feb 11, 2020 5.242 5.256 5.114 5.143 262,575 -0.04(-0.82%)
Feb 10, 2020 5.171 5.270 5.164 5.185 144,215 +0.01(+0.27%)
Feb 07, 2020 5.100 5.235 5.100 5.171 166,019 +0.07(+1.39%)
Feb 06, 2020 5.171 5.171 5.093 5.100 204,030 -0.04(-0.83%)
Feb 05, 2020 5.072 5.192 5.065 5.143 280,949 +0.08(+1.54%)
Feb 04, 2020 5.185 5.191 5.051 5.065 304,277 -0.04(-0.69%)
Feb 03, 2020 5.242 5.298 5.079 5.100 282,133 -0.17(-3.23%)
Jan 31, 2020 5.376 5.405 5.185 5.270 266,252 -0.09(-1.72%)
Jan 30, 2020 5.157 5.419 5.157 5.362 361,310 +0.18(+3.42%)
Jan 29, 2020 5.100 5.213 5.072 5.185 215,882 +0.15(+2.95%)
Jan 28, 2020 4.958 5.143 4.930 5.036 298,900 +0.11(+2.16%)
Jan 27, 2020 4.958 5.100 4.909 4.930 435,547 -0.17(-3.33%)
Jan 24, 2020 5.136 5.136 4.952 5.100 308,604 -0.01(-0.28%)
Jan 23, 2020 5.433 5.447 4.909 5.114 887,501 -0.30(-5.62%)
Jan 22, 2020 5.454 5.638 5.320 5.419 583,257 -0.04(-0.65%)
Jan 21, 2020 5.816 5.837 5.391 5.454 1,150,019 -0.36(-6.21%)
Jan 17, 2020 5.830 5.943 5.808 5.816 476,177 -0.08(-1.44%)
Jan 16, 2020 6.127 6.226 5.667 5.901 1,186,883 -0.40(-6.36%)
Jan 15, 2020 6.301 6.409 6.234 6.301 1,299,295 +0.08(+1.30%)
Jan 14, 2020 6.240 6.335 6.159 6.220 1,227,907 +0.09(+1.55%)
Jan 13, 2020 5.977 6.220 5.882 6.126 1,402,767 +0.31(+5.35%)
Jan 10, 2020 5.659 5.895 5.659 5.815 519,593 +0.16(+2.75%)
Jan 09, 2020 5.747 5.754 5.578 5.659 525,743 -0.09(-1.53%)
Jan 08, 2020 6.038 6.038 5.544 5.747 1,071,434 -0.06(-1.05%)
Jan 07, 2020 5.652 5.896 5.591 5.808 1,407,017 +0.22(+4.00%)
Jan 06, 2020 5.274 5.632 5.152 5.585 2,016,103 +0.57(+11.32%)
Jan 03, 2020 4.895 5.071 4.746 5.017 746,481 +0.20(+4.07%)
Jan 02, 2020 4.672 4.854 4.570 4.821 428,495 +0.17(+3.63%)
Dec 31, 2019 4.469 4.658 4.307 4.652 545,772 +0.18(+4.08%)
Dec 30, 2019 4.435 4.564 4.428 4.469 390,681 -0.02(-0.45%)
Dec 27, 2019 4.564 4.591 4.401 4.489 487,202 -0.09(-2.07%)
Dec 26, 2019 4.564 4.672 4.550 4.584 269,286 +0.02(+0.44%)
Dec 24, 2019 4.543 4.731 4.542 4.564 171,275 -0.03(-0.59%)
Dec 23, 2019 4.570 4.726 4.530 4.591 386,174 +0.03(+0.74%)
Dec 20, 2019 4.611 4.760 4.557 4.557 356,601 -0.11(-2.32%)
Dec 19, 2019 4.638 4.881 4.638 4.665 445,881 -0.02(-0.43%)
Dec 18, 2019 4.442 4.699 4.442 4.685 343,663 +0.11(+2.36%)
Dec 17, 2019 4.327 4.631 4.300 4.577 392,789 +0.26(+5.95%)
Dec 16, 2019 4.408 4.476 4.280 4.320 438,177 -0.11(-2.59%)
Dec 13, 2019 4.611 4.611 4.395 4.435 319,476 -0.13(-2.81%)
Dec 12, 2019 4.489 4.631 4.489 4.564 166,545 +0.05(+1.20%)
Dec 11, 2019 4.631 4.652 4.483 4.510 186,167 -0.14(-3.05%)
Dec 10, 2019 4.665 4.767 4.604 4.652 217,293 -0.03(-0.58%)
Dec 09, 2019 4.598 4.685 4.435 4.679 190,343 +0.05(+1.17%)
Dec 06, 2019 4.300 4.631 4.300 4.625 285,014 +0.30(+6.87%)
Dec 05, 2019 4.280 4.381 4.280 4.327 192,067 +0.03(+0.63%)
Dec 04, 2019 4.138 4.361 4.138 4.300 165,784 +0.16(+3.92%)
Dec 03, 2019 4.151 4.287 4.101 4.138 169,266 -0.13(-3.01%)
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.