Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.460 -0.030 (-2.01%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.69 25.72 24.28 24.52 1,161,376 +0.58(+2.42%)
Feb 26, 2015 26.67 26.72 22.22 23.94 3,992,945 -2.82(-10.53%)
Feb 25, 2015 28.27 28.40 26.76 26.76 1,288,141 -1.70(-5.99%)
Feb 24, 2015 28.34 29.35 28.29 28.46 636,144 -0.53(-1.81%)
Feb 23, 2015 28.83 29.14 28.65 28.99 301,727 +0.10(+0.36%)
Feb 20, 2015 29.42 29.42 28.69 28.88 615,382 +0.09(+0.31%)
Feb 19, 2015 28.83 29.01 28.52 28.79 505,616 -0.39(-1.35%)
Feb 18, 2015 29.10 29.63 29.01 29.19 399,957 +0.06(+0.22%)
Feb 17, 2015 28.65 29.37 28.47 29.12 492,438 +0.37(+1.29%)
Feb 13, 2015 28.83 28.75 28.75 28.75 224,215 +0.18(+0.63%)
Feb 12, 2015 28.67 28.78 28.47 28.57 266,674 +0.19(+0.67%)
Feb 11, 2015 27.98 28.71 27.96 28.38 273,376 +0.25(+0.88%)
Feb 10, 2015 28.79 28.79 28.05 28.13 287,808 -0.40(-1.39%)
Feb 09, 2015 28.52 28.98 28.44 28.53 255,444 +0.11(+0.39%)
Feb 06, 2015 28.43 28.81 28.14 28.41 277,868 +0.49(+1.74%)
Feb 05, 2015 28.23 28.66 27.93 27.93 357,068 +0.25(+0.89%)
Feb 04, 2015 28.43 28.51 27.57 27.68 377,724 -0.77(-2.71%)
Feb 03, 2015 28.54 29.51 28.45 28.45 698,505 +0.10(+0.37%)
Feb 02, 2015 28.46 28.49 28.04 28.35 369,869 +0.33(+1.18%)
Jan 30, 2015 27.70 28.39 27.70 28.02 332,737 +0.32(+1.14%)
Jan 29, 2015 26.94 27.80 26.76 27.70 275,179 +0.91(+3.39%)
Jan 28, 2015 28.47 28.47 26.76 26.79 416,427 -1.63(-5.72%)
Jan 27, 2015 28.45 28.79 28.37 28.42 337,307 -0.03(-0.10%)
Jan 26, 2015 27.84 28.65 27.61 28.45 487,920 +0.61(+2.19%)
Jan 23, 2015 27.58 28.09 27.32 27.84 339,988 +0.29(+1.06%)
Jan 22, 2015 28.29 28.45 27.03 27.55 454,515 -0.40(-1.43%)
Jan 21, 2015 27.14 28.05 26.85 27.95 645,581 +1.26(+4.73%)
Jan 20, 2015 27.12 27.19 26.13 26.69 784,855 -0.44(-1.62%)
Jan 16, 2015 26.12 27.43 25.88 27.12 928,220 +1.00(+3.83%)
Jan 15, 2015 26.67 26.90 25.96 26.12 531,706 -0.35(-1.33%)
Jan 14, 2015 24.50 26.88 24.35 26.48 1,085,667 +1.29(+5.12%)
Jan 13, 2015 25.16 25.30 24.60 25.19 614,203 +0.50(+2.04%)
Jan 12, 2015 25.69 25.70 24.67 24.68 955,608 -1.09(-4.21%)
Jan 09, 2015 26.18 26.18 24.80 25.77 854,908 -0.01(-0.04%)
Jan 08, 2015 24.97 25.96 24.64 25.78 904,801 +1.37(+5.63%)
Jan 07, 2015 23.91 24.64 23.84 24.41 849,067 +1.10(+4.74%)
Jan 06, 2015 23.15 23.53 23.08 23.30 440,983 +0.11(+0.46%)
Jan 05, 2015 23.42 23.53 22.76 23.19 377,425 -0.38(-1.62%)
Jan 02, 2015 23.56 23.76 23.25 23.58 354,332 +0.10(+0.44%)
Dec 31, 2014 23.24 23.47 23.47 23.47 682,665 +0.16(+0.67%)
Dec 30, 2014 23.08 23.56 23.05 23.32 519,013 +0.12(+0.51%)
Dec 29, 2014 23.47 23.77 23.20 23.20 460,604 -0.28(-1.20%)
Dec 26, 2014 23.22 23.74 23.22 23.48 353,706 +0.30(+1.29%)
Dec 24, 2014 23.60 23.18 23.18 23.18 357,902 -0.44(-1.88%)
Dec 23, 2014 23.48 24.14 23.43 23.63 516,797 +0.25(+1.08%)
Dec 22, 2014 24.70 24.86 23.34 23.37 655,840 -1.31(-5.30%)
Dec 19, 2014 24.46 25.31 24.30 24.68 831,408 +0.92(+3.85%)
Dec 18, 2014 23.88 24.12 22.73 23.76 865,077 +0.93(+4.06%)
Dec 17, 2014 21.52 23.08 21.34 22.84 1,279,472 +1.62(+7.66%)
Dec 16, 2014 21.52 22.68 21.11 21.21 2,209,554 -1.19(-5.30%)
Dec 15, 2014 23.58 23.91 22.31 22.40 1,136,804 -1.18(-5.00%)
Dec 12, 2014 24.33 24.46 23.53 23.58 942,208 -0.89(-3.64%)
Dec 11, 2014 24.66 25.48 24.46 24.47 501,668 -0.27(-1.11%)
Dec 10, 2014 24.99 25.16 24.41 24.75 771,988 -0.57(-2.25%)
Dec 09, 2014 24.99 26.19 24.64 25.32 803,248 +0.10(+0.39%)
Dec 08, 2014 26.72 26.89 25.08 25.22 977,206 -1.86(-6.88%)
Dec 05, 2014 26.98 27.22 26.76 27.08 404,971 +0.26(+0.96%)
Dec 04, 2014 27.11 27.41 26.79 26.82 375,526 -0.57(-2.08%)
Dec 03, 2014 27.21 27.68 26.82 27.39 384,877 +0.62(+2.33%)
Dec 02, 2014 25.68 26.77 25.51 26.77 623,093 +0.81(+3.13%)
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.