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

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.221 -0.069 (-3.03%)
Streaming Delayed Price Updated: 11:52 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 28, 2017 9.159 9.182 8.885 8.907 481,228 -0.16(-1.77%)
Apr 27, 2017 9.091 9.205 8.930 9.068 290,054 -0.07(-0.75%)
Apr 26, 2017 9.068 9.228 8.816 9.136 605,383 +0.11(+1.27%)
Apr 25, 2017 9.136 9.136 8.839 9.022 347,076 -0.11(-1.25%)
Apr 24, 2017 8.976 9.260 8.907 9.136 522,858 +0.16(+1.79%)
Apr 21, 2017 8.793 9.068 8.701 8.976 625,865 +0.23(+2.62%)
Apr 20, 2017 8.930 9.045 8.724 8.747 629,824 -0.07(-0.78%)
Apr 19, 2017 9.114 9.182 8.724 8.816 394,184 -0.21(-2.28%)
Apr 18, 2017 8.976 9.354 8.884 9.022 459,752 -0.02(-0.25%)
Apr 17, 2017 8.839 9.732 8.839 9.045 984,958 +0.21(+2.33%)
Apr 13, 2017 8.953 9.114 8.804 8.839 617,166 -0.18(-2.03%)
Apr 12, 2017 9.755 10.01 8.839 9.022 1,096,102 -0.80(-8.16%)
Apr 11, 2017 10.35 10.54 9.744 9.823 1,440,828 -0.64(-6.13%)
Apr 10, 2017 10.71 10.77 10.31 10.47 2,531,906 +0.15(+1.48%)
Apr 07, 2017 10.09 10.60 9.919 10.31 1,778,901 +0.59(+6.07%)
Apr 06, 2017 9.504 9.897 9.438 9.722 694,654 +0.28(+3.01%)
Apr 05, 2017 9.395 9.744 9.312 9.438 778,869 +0.22(+2.37%)
Apr 04, 2017 9.111 9.264 8.884 9.220 654,696 +0.11(+1.20%)
Apr 03, 2017 8.914 9.176 8.661 9.111 568,696 +0.33(+3.73%)
Mar 31, 2017 8.674 8.827 8.433 8.783 505,833 +0.17(+2.03%)
Mar 30, 2017 8.805 8.991 8.608 8.608 620,005 -0.07(-0.76%)
Mar 29, 2017 8.521 9.023 8.452 8.674 537,831 +0.28(+3.39%)
Mar 28, 2017 8.128 8.543 8.128 8.390 455,701 +0.26(+3.23%)
Mar 27, 2017 8.040 8.171 7.996 8.128 245,589 -0.02(-0.27%)
Mar 24, 2017 8.412 8.412 8.018 8.149 402,934 -0.22(-2.61%)
Mar 23, 2017 7.996 8.390 7.909 8.368 496,590 +0.44(+5.51%)
Mar 22, 2017 7.822 7.996 7.669 7.931 317,948 +0.11(+1.40%)
Mar 21, 2017 7.887 7.919 7.625 7.822 412,963 +0.00(+0.00%)
Mar 20, 2017 7.734 7.909 7.603 7.822 400,806 +0.13(+1.70%)
Mar 17, 2017 7.581 7.756 7.494 7.691 731,156 +0.20(+2.62%)
Mar 16, 2017 7.865 8.193 7.472 7.494 894,874 -0.31(-3.92%)
Mar 15, 2017 7.188 7.822 7.123 7.800 765,088 +0.70(+9.85%)
Mar 14, 2017 7.079 7.144 6.838 7.101 676,078 -0.13(-1.81%)
Mar 13, 2017 7.494 7.944 7.122 7.232 848,126 -0.28(-3.78%)
Mar 10, 2017 6.926 7.756 6.926 7.516 1,160,539 +0.66(+9.55%)
Mar 09, 2017 7.035 7.210 6.554 6.860 1,466,154 -0.37(-5.14%)
Mar 08, 2017 7.538 7.734 7.035 7.232 1,438,571 -0.52(-6.76%)
Mar 07, 2017 8.149 8.149 7.647 7.756 1,114,933 -0.42(-5.08%)
Mar 06, 2017 8.149 8.390 7.996 8.171 542,895 +0.00(+0.00%)
Mar 03, 2017 7.778 8.259 7.615 8.171 998,368 +0.17(+2.19%)
Mar 02, 2017 8.259 8.543 7.756 7.996 2,278,665 -0.81(-9.18%)
Mar 01, 2017 8.739 8.892 8.434 8.805 808,247 +0.20(+2.28%)
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%)
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.