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 )

2.200 +0.010 (+0.46%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 25, 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 29, 2016 10.14 10.34 9.842 10.23 458,052 +0.33(+3.36%)
Feb 26, 2016 9.920 10.15 9.772 9.901 576,722 +0.13(+1.32%)
Feb 25, 2016 10.17 10.43 9.672 9.772 795,609 -0.47(-4.58%)
Feb 24, 2016 10.37 10.67 10.17 10.24 1,023,393 -0.30(-2.86%)
Feb 23, 2016 11.15 11.30 10.44 10.54 316,937 -0.71(-6.30%)
Feb 22, 2016 11.09 11.38 10.84 11.25 324,679 +0.54(+5.04%)
Feb 19, 2016 10.88 10.96 10.59 10.71 570,980 -0.25(-2.25%)
Feb 18, 2016 11.46 11.46 10.85 10.96 588,504 -0.17(-1.51%)
Feb 17, 2016 11.45 11.51 11.02 11.13 716,869 -0.09(-0.80%)
Feb 16, 2016 11.54 11.60 11.16 11.22 555,760 -0.19(-1.65%)
Feb 12, 2016 10.86 11.40 11.40 11.40 724,691 +0.72(+6.74%)
Feb 11, 2016 10.37 10.68 10.19 10.68 549,474 +0.13(+1.22%)
Feb 10, 2016 10.68 10.85 10.21 10.55 667,781 -0.22(-2.00%)
Feb 09, 2016 10.75 10.87 10.42 10.77 583,233 -0.11(-1.04%)
Feb 08, 2016 10.70 10.91 10.25 10.88 472,354 +0.04(+0.40%)
Feb 05, 2016 10.38 10.84 10.23 10.84 360,888 +0.41(+3.94%)
Feb 04, 2016 10.88 11.39 10.33 10.43 639,343 -0.34(-3.20%)
Feb 03, 2016 10.15 10.83 9.619 10.77 837,105 +0.99(+10.08%)
Feb 02, 2016 9.466 10.06 9.243 9.787 552,415 +0.01(+0.12%)
Feb 01, 2016 10.42 10.43 9.568 9.776 884,728 -0.70(-6.72%)
Jan 29, 2016 9.686 10.50 9.670 10.48 1,107,847 +0.97(+10.16%)
Jan 28, 2016 9.294 9.783 9.126 9.513 1,419,942 +0.77(+8.77%)
Jan 27, 2016 8.339 9.169 8.242 8.746 620,106 +0.34(+4.00%)
Jan 26, 2016 8.148 8.531 7.925 8.410 662,905 +0.52(+6.65%)
Jan 25, 2016 8.754 9.056 7.870 7.885 733,374 -1.16(-12.85%)
Jan 22, 2016 9.044 9.564 8.750 9.048 717,183 +0.64(+7.58%)
Jan 21, 2016 7.623 8.441 7.612 8.410 997,686 +0.81(+10.60%)
Jan 20, 2016 7.713 7.979 7.142 7.604 1,163,261 -0.14(-1.82%)
Jan 19, 2016 8.899 8.899 7.670 7.745 1,373,731 -0.86(-9.96%)
Jan 15, 2016 8.739 8.602 8.602 8.602 928,606 -0.47(-5.14%)
Jan 14, 2016 8.754 9.255 8.633 9.067 871,047 +0.34(+3.90%)
Jan 13, 2016 8.809 9.126 8.586 8.727 671,200 +0.04(+0.41%)
Jan 12, 2016 9.243 9.381 8.382 8.691 1,926,265 -0.30(-3.35%)
Jan 11, 2016 9.579 9.645 8.916 8.992 1,344,886 -0.58(-6.05%)
Jan 08, 2016 9.541 9.891 9.434 9.571 682,339 +0.08(+0.80%)
Jan 07, 2016 8.916 9.807 8.878 9.495 1,543,826 +0.43(+4.79%)
Jan 06, 2016 9.670 9.697 8.862 9.060 1,478,879 -0.92(-9.24%)
Jan 05, 2016 9.944 10.26 9.602 9.983 1,630,669 +0.00(+0.00%)
Jan 04, 2016 9.560 10.20 9.560 9.983 1,790,960 +0.48(+5.05%)
Dec 31, 2015 8.855 9.502 9.502 9.502 1,815,686 +0.66(+7.45%)
Dec 30, 2015 8.900 9.104 8.599 8.843 1,268,382 -0.24(-2.64%)
Dec 29, 2015 9.441 9.613 8.839 9.083 1,264,177 -0.02(-0.25%)
Dec 28, 2015 9.651 9.688 8.965 9.106 990,465 -0.78(-7.90%)
Dec 24, 2015 10.03 9.887 9.887 9.887 601,029 -0.11(-1.11%)
Dec 23, 2015 9.624 10.37 9.560 9.998 1,409,653 +0.69(+7.41%)
Dec 22, 2015 8.657 9.586 8.573 9.308 1,290,922 +0.67(+7.76%)
Dec 21, 2015 8.839 8.965 8.516 8.638 1,202,515 -0.19(-2.12%)
Dec 18, 2015 8.721 9.032 8.611 8.824 975,232 +0.12(+1.36%)
Dec 17, 2015 9.049 9.224 8.611 8.706 1,104,721 -0.37(-4.11%)
Dec 16, 2015 9.335 9.589 8.969 9.080 1,204,641 -0.28(-3.01%)
Dec 15, 2015 9.464 10.02 9.335 9.361 1,552,254 -0.05(-0.49%)
Dec 14, 2015 9.723 9.768 9.259 9.407 1,020,469 -0.42(-4.30%)
Dec 11, 2015 10.05 10.06 9.602 9.830 831,990 -0.30(-3.01%)
Dec 10, 2015 10.37 10.68 10.10 10.13 519,628 -0.27(-2.56%)
Dec 09, 2015 10.33 10.81 9.907 10.40 1,163,826 +0.09(+0.89%)
Dec 08, 2015 10.10 10.82 10.01 10.31 1,076,806 +0.03(+0.30%)
Dec 07, 2015 11.35 11.37 10.10 10.28 1,550,493 -1.20(-10.45%)
Dec 04, 2015 12.00 12.22 11.46 11.48 1,208,714 -0.65(-5.34%)
Dec 03, 2015 12.19 12.37 11.82 12.13 605,449 -0.03(-0.25%)
Dec 02, 2015 12.78 13.15 12.10 12.16 1,329,086 -0.81(-6.26%)
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.