Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.430 +0.130 (+5.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.739 8.827 8.171 8.608 1,681,950 -0.46(-5.06%)
Feb 27, 2017 9.176 10.47 9.023 9.067 2,105,237 -0.24(-2.58%)
Feb 24, 2017 10.01 10.01 7.669 9.307 4,715,131 -1.42(-13.24%)
Feb 23, 2017 12.76 13.11 10.27 10.73 2,716,878 -2.03(-15.92%)
Feb 22, 2017 13.31 13.31 12.52 12.76 599,934 -0.59(-4.42%)
Feb 21, 2017 13.13 13.63 13.09 13.35 362,558 +0.44(+3.38%)
Feb 17, 2017 12.91 12.91 12.91 0 -0.02(-0.17%)
Feb 16, 2017 13.09 13.18 12.87 12.93 269,688 -0.17(-1.33%)
Feb 15, 2017 13.20 13.28 12.98 13.11 209,307 -0.20(-1.48%)
Feb 14, 2017 13.68 13.68 13.21 13.31 258,545 -0.22(-1.61%)
Feb 13, 2017 13.17 13.68 13.17 13.52 365,096 +0.31(+2.31%)
Feb 10, 2017 12.98 13.39 12.95 13.22 258,694 +0.35(+2.72%)
Feb 09, 2017 12.50 12.93 12.50 12.87 349,914 +0.39(+3.15%)
Feb 08, 2017 12.67 12.69 12.07 12.48 735,007 -0.28(-2.23%)
Feb 07, 2017 13.13 13.31 12.74 12.76 492,065 -0.50(-3.79%)
Feb 06, 2017 13.48 13.57 13.17 13.26 250,231 -0.15(-1.14%)
Feb 03, 2017 13.43 13.55 13.11 13.41 238,376 +0.09(+0.66%)
Feb 02, 2017 13.66 13.68 12.94 13.33 522,631 -0.33(-2.40%)
Feb 01, 2017 13.89 13.89 13.50 13.66 256,501 -0.15(-1.11%)
Jan 31, 2017 13.98 14.07 13.66 13.81 324,683 -0.24(-1.71%)
Jan 30, 2017 14.35 14.40 13.68 14.05 518,060 -0.28(-1.98%)
Jan 27, 2017 14.14 14.40 13.79 14.33 582,977 +0.35(+2.50%)
Jan 26, 2017 13.68 14.00 13.68 13.98 413,423 +0.44(+3.23%)
Jan 25, 2017 13.39 13.81 13.38 13.55 586,135 +0.20(+1.47%)
Jan 24, 2017 13.07 13.46 13.04 13.35 443,258 +0.42(+3.21%)
Jan 23, 2017 13.11 13.17 12.80 12.93 452,668 -0.04(-0.34%)
Jan 20, 2017 13.09 13.33 12.91 12.98 611,805 +0.31(+2.41%)
Jan 19, 2017 12.58 13.09 12.54 12.67 520,695 +0.17(+1.40%)
Jan 18, 2017 12.80 12.86 12.23 12.50 544,918 -0.39(-3.05%)
Jan 17, 2017 12.85 13.09 12.85 12.89 427,957 +0.07(+0.51%)
Jan 13, 2017 12.82 12.82 12.82 0 -0.24(-1.84%)
Jan 12, 2017 13.41 13.46 12.72 13.07 465,859 -0.15(-1.16%)
Jan 11, 2017 12.74 13.39 12.61 13.22 820,168 +0.70(+5.56%)
Jan 10, 2017 12.65 13.20 12.44 12.52 1,316,268 +0.02(+0.17%)
Jan 09, 2017 12.01 12.56 11.85 12.50 1,349,315 +0.97(+8.42%)
Jan 06, 2017 11.23 11.63 11.19 11.53 888,643 +0.40(+3.61%)
Jan 05, 2017 10.87 11.23 10.84 11.13 622,959 +0.34(+3.13%)
Jan 04, 2017 10.73 10.87 10.62 10.79 557,098 +0.27(+2.61%)
Jan 03, 2017 10.24 10.83 10.15 10.52 521,215 +0.49(+4.84%)
Dec 30, 2016 10.03 10.03 10.03 0 -0.34(-3.26%)
Dec 29, 2016 10.54 10.56 10.24 10.37 467,666 -0.11(-1.01%)
Dec 28, 2016 10.62 10.74 10.41 10.47 418,859 -0.21(-1.98%)
Dec 27, 2016 10.66 10.78 10.58 10.68 368,687 +0.00(+0.00%)
Dec 23, 2016 10.68 10.68 10.68 0 -0.08(-0.78%)
Dec 22, 2016 10.56 10.85 10.56 10.77 426,533 +0.13(+1.19%)
Dec 21, 2016 10.77 10.87 10.30 10.64 532,595 -0.06(-0.59%)
Dec 20, 2016 10.56 10.87 10.54 10.71 329,995 +0.13(+1.20%)
Dec 19, 2016 10.39 10.65 10.39 10.58 254,819 +0.19(+1.83%)
Dec 16, 2016 10.30 10.49 10.22 10.39 334,097 +0.15(+1.44%)
Dec 15, 2016 10.05 10.66 10.03 10.24 469,835 +0.00(+0.00%)
Dec 14, 2016 10.68 10.72 10.14 10.24 738,533 -0.57(-5.27%)
Dec 13, 2016 10.81 10.91 10.68 10.81 371,143 +0.06(+0.59%)
Dec 12, 2016 10.81 11.07 10.58 10.75 678,099 +0.46(+4.52%)
Dec 09, 2016 10.18 10.65 10.14 10.28 821,135 +0.23(+2.31%)
Dec 08, 2016 9.840 10.16 9.837 10.05 358,621 +0.23(+2.37%)
Dec 07, 2016 9.882 9.903 9.692 9.819 392,303 -0.11(-1.06%)
Dec 06, 2016 9.967 10.13 9.692 9.924 393,640 -0.23(-2.29%)
Dec 05, 2016 9.629 10.16 9.586 10.16 680,784 +0.65(+6.89%)
Dec 02, 2016 9.565 9.692 9.396 9.502 394,166 +0.00(+0.00%)
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.