Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.250 -0.040 (-1.75%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 30, 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 (%)
Apr 29, 2022 12.05 12.65 11.09 11.22 476,387 -0.82(-6.81%)
Apr 28, 2022 12.27 12.27 11.64 12.04 344,841 +0.01(+0.07%)
Apr 27, 2022 11.63 12.32 11.43 12.03 398,259 +0.35(+3.03%)
Apr 26, 2022 11.86 12.56 11.57 11.68 372,317 -0.05(-0.44%)
Apr 25, 2022 11.35 11.89 10.88 11.73 780,721 -0.56(-4.56%)
Apr 22, 2022 13.05 13.07 11.73 12.29 763,154 -0.78(-6.00%)
Apr 21, 2022 13.97 14.06 12.51 13.07 1,015,458 -0.86(-6.19%)
Apr 20, 2022 13.70 14.19 13.20 13.94 883,732 +0.58(+4.33%)
Apr 19, 2022 13.53 13.95 13.15 13.36 514,367 -0.43(-3.13%)
Apr 18, 2022 13.45 14.21 13.24 13.79 658,041 +0.58(+4.37%)
Apr 14, 2022 13.31 14.19 12.77 13.21 1,239,443 -0.39(-2.87%)
Apr 13, 2022 13.76 14.16 12.97 13.60 1,510,666 -0.02(-0.12%)
Apr 12, 2022 13.68 13.91 13.08 13.62 1,193,191 +0.36(+2.68%)
Apr 11, 2022 13.91 13.91 12.83 13.26 1,441,787 -1.00(-7.01%)
Apr 08, 2022 14.00 14.84 13.46 14.26 1,117,949 +0.40(+2.85%)
Apr 07, 2022 13.51 13.87 12.76 13.87 1,438,324 +1.21(+9.56%)
Apr 06, 2022 12.31 13.35 11.86 12.66 1,217,803 +0.40(+3.22%)
Apr 05, 2022 13.28 13.51 12.16 12.26 979,058 -0.81(-6.23%)
Apr 04, 2022 13.26 13.57 12.55 13.08 1,013,218 +0.13(+1.00%)
Apr 01, 2022 12.10 13.51 12.03 12.95 1,415,476 +0.87(+7.21%)
Mar 31, 2022 11.50 12.52 11.36 12.08 1,057,549 +0.04(+0.33%)
Mar 30, 2022 11.48 12.32 11.48 12.04 834,996 +0.81(+7.26%)
Mar 29, 2022 10.72 11.27 10.09 11.22 697,126 +0.06(+0.58%)
Mar 28, 2022 11.38 11.66 10.66 11.16 796,362 -0.77(-6.43%)
Mar 25, 2022 11.49 11.95 10.77 11.92 956,431 +0.23(+2.00%)
Mar 24, 2022 12.03 12.35 11.38 11.69 950,954 -0.13(-1.09%)
Mar 23, 2022 11.08 12.09 11.08 11.82 1,270,057 +0.89(+8.12%)
Mar 22, 2022 10.71 10.96 9.916 10.93 747,368 +0.37(+3.51%)
Mar 21, 2022 9.778 10.61 9.746 10.56 1,199,584 +1.48(+16.36%)
Mar 18, 2022 8.278 9.318 8.149 9.077 1,037,651 +0.56(+6.64%)
Mar 17, 2022 7.616 8.576 7.552 8.512 816,533 +1.00(+13.32%)
Mar 16, 2022 7.431 7.636 7.181 7.511 542,478 +0.20(+2.76%)
Mar 15, 2022 7.415 8.028 6.858 7.310 1,373,329 -0.98(-11.78%)
Mar 14, 2022 8.899 9.004 7.681 8.286 1,439,148 -0.97(-10.46%)
Mar 11, 2022 9.383 9.762 9.201 9.254 480,666 -0.44(-4.58%)
Mar 10, 2022 9.343 9.794 9.036 9.698 753,270 +0.61(+6.75%)
Mar 09, 2022 10.04 10.13 8.891 9.085 1,491,370 -1.36(-12.98%)
Mar 08, 2022 10.09 11.00 9.924 10.44 916,835 +0.65(+6.59%)
Mar 07, 2022 11.51 11.53 9.714 9.795 1,415,779 -1.25(-11.32%)
Mar 04, 2022 11.59 11.93 10.54 11.05 1,092,452 -0.36(-3.11%)
Mar 03, 2022 10.34 11.43 9.569 11.40 1,337,319 +0.73(+6.88%)
Mar 02, 2022 12.24 12.59 10.57 10.67 2,898,725 -1.07(-9.14%)
Mar 01, 2022 10.76 11.98 10.54 11.74 2,162,087 +1.57(+15.38%)
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%)
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.