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 )

2.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 28, 2022 9.956 10.66 9.843 10.17 993,334 +0.56(+5.88%)
Feb 25, 2022 9.762 9.674 8.834 9.609 1,332,174 -0.47(-4.64%)
Feb 24, 2022 9.585 10.17 9.278 10.08 1,948,957 +1.18(+13.24%)
Feb 23, 2022 8.342 9.189 8.229 8.899 1,116,794 +0.66(+8.03%)
Feb 22, 2022 8.060 8.476 7.753 8.237 1,008,769 +0.61(+8.04%)
Feb 18, 2022 7.624 0 -0.10(-1.36%)
Feb 17, 2022 7.487 7.737 7.415 7.729 446,327 +0.35(+4.70%)
Feb 16, 2022 7.415 7.891 7.269 7.382 649,462 +0.15(+2.12%)
Feb 15, 2022 7.358 7.576 7.124 7.229 459,449 -0.50(-6.47%)
Feb 14, 2022 8.068 8.068 6.914 7.729 1,120,801 -0.23(-2.84%)
Feb 11, 2022 7.447 8.044 7.431 7.955 708,322 +0.56(+7.64%)
Feb 10, 2022 6.737 7.520 6.697 7.390 981,281 +0.50(+7.26%)
Feb 09, 2022 6.640 6.920 6.164 6.890 1,017,431 +0.15(+2.28%)
Feb 08, 2022 6.745 6.850 5.946 6.737 2,200,977 -0.08(-1.18%)
Feb 07, 2022 8.173 8.278 6.769 6.817 2,607,544 -1.67(-19.68%)
Feb 04, 2022 7.439 8.544 7.415 8.488 1,927,791 +1.32(+18.34%)
Feb 03, 2022 6.382 7.382 7.172 1,585,907 +0.69(+10.57%)
Feb 02, 2022 6.172 6.495 6.059 6.487 697,736 +0.39(+6.35%)
Feb 01, 2022 5.575 6.132 5.454 6.099 585,767 +0.46(+8.15%)
Jan 31, 2022 5.510 5.688 5.640 321,854 +0.12(+2.19%)
Jan 28, 2022 5.922 5.954 5.276 5.519 608,611 -0.19(-3.25%)
Jan 27, 2022 5.962 6.051 5.470 5.704 561,137 -0.10(-1.81%)
Jan 26, 2022 5.648 6.269 5.494 5.809 1,213,725 +0.28(+5.11%)
Jan 25, 2022 5.026 5.567 4.905 5.527 745,527 +0.52(+10.31%)
Jan 24, 2022 4.825 5.083 4.736 5.010 639,670 +0.06(+1.14%)
Jan 21, 2022 5.446 5.446 4.800 4.954 962,123 -0.56(-10.10%)
Jan 20, 2022 4.978 5.849 4.881 5.510 1,382,685 +0.54(+10.88%)
Jan 19, 2022 4.809 5.220 4.720 4.970 1,374,002 +0.31(+6.76%)
Jan 18, 2022 4.308 4.800 4.308 4.655 979,879 +0.41(+9.70%)
Jan 14, 2022 4.244 0 +0.08(+1.96%)
Jan 13, 2022 4.496 4.648 4.119 4.162 1,937,525 -0.30(-6.82%)
Jan 12, 2022 4.496 4.641 4.184 4.467 1,525,735 +0.03(+0.65%)
Jan 11, 2022 3.879 4.496 3.858 4.438 2,158,469 +0.65(+17.02%)
Jan 10, 2022 3.582 3.850 3.560 3.792 1,821,000 +0.33(+9.41%)
Jan 07, 2022 3.372 3.568 3.336 3.466 1,687,556 +0.25(+7.66%)
Jan 06, 2022 3.212 3.241 3.125 3.220 425,809 +0.07(+2.30%)
Jan 05, 2022 3.183 3.212 3.096 3.147 165,043 +0.01(+0.23%)
Jan 04, 2022 3.125 3.212 3.045 3.140 437,527 +0.01(+0.23%)
Jan 03, 2022 2.828 3.154 2.828 3.132 520,413 +0.28(+9.92%)
Dec 31, 2021 2.755 2.864 2.741 2.850 216,013 +0.10(+3.69%)
Dec 30, 2021 2.748 2.813 2.726 2.748 257,792 -0.05(-1.81%)
Dec 29, 2021 2.719 2.818 2.690 2.799 205,780 +0.04(+1.31%)
Dec 28, 2021 2.683 2.783 2.638 2.763 165,801 +0.07(+2.42%)
Dec 27, 2021 2.567 2.754 2.545 2.697 255,519 +0.09(+3.33%)
Dec 23, 2021 2.610 2.654 2.587 2.610 87,078 -0.03(-1.10%)
Dec 22, 2021 2.647 2.697 2.581 2.639 79,128 -0.04(-1.36%)
Dec 21, 2021 2.661 2.719 2.654 2.676 82,023 +0.04(+1.37%)
Dec 20, 2021 2.574 2.671 2.574 2.639 98,190 -0.02(-0.82%)
Dec 17, 2021 2.618 2.732 2.618 2.661 42,259 -0.03(-1.08%)
Dec 16, 2021 2.741 2.850 2.639 2.690 183,111 -0.05(-1.85%)
Dec 15, 2021 2.560 2.748 2.560 2.741 83,970 +0.18(+7.08%)
Dec 14, 2021 2.596 2.661 2.552 2.560 103,703 -0.11(-4.08%)
Dec 13, 2021 2.748 2.759 2.618 2.668 72,257 -0.12(-4.42%)
Dec 10, 2021 2.908 2.908 2.726 2.792 191,914 -0.09(-3.27%)
Dec 09, 2021 2.893 2.922 2.850 2.886 126,541 -0.01(-0.25%)
Dec 08, 2021 2.864 2.922 2.800 2.893 91,005 -0.01(-0.25%)
Dec 07, 2021 2.871 3.031 2.871 2.900 118,697 +0.09(+3.36%)
Dec 06, 2021 2.697 2.864 2.661 2.806 94,201 +0.15(+5.45%)
Dec 03, 2021 2.632 2.690 2.610 2.661 65,341 +0.05(+1.94%)
Dec 02, 2021 2.487 2.647 2.487 2.610 117,555 +0.12(+4.96%)
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.