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 (%)
Mar 31, 2014 26.97 26.97 26.75 26.79 259,740 -0.16(-0.60%)
Mar 28, 2014 26.81 26.95 26.71 26.95 292,060 +0.23(+0.87%)
Mar 27, 2014 26.49 26.73 26.49 26.72 276,800 +0.16(+0.62%)
Mar 26, 2014 26.65 26.79 26.49 26.56 159,489 -0.10(-0.36%)
Mar 25, 2014 26.68 26.84 26.61 26.65 275,136 +0.05(+0.19%)
Mar 24, 2014 26.65 26.70 26.50 26.60 228,702 -0.05(-0.19%)
Mar 21, 2014 26.36 26.65 26.23 26.65 300,799 +0.33(+1.24%)
Mar 20, 2014 26.25 26.34 26.18 26.33 237,196 +0.11(+0.42%)
Mar 19, 2014 26.26 26.26 26.15 26.21 157,639 +0.08(+0.30%)
Mar 18, 2014 26.21 26.31 26.04 26.14 216,654 +0.11(+0.44%)
Mar 17, 2014 26.24 26.32 25.94 26.02 285,394 -0.21(-0.81%)
Mar 14, 2014 25.89 26.35 25.89 26.23 176,599 +0.28(+1.06%)
Mar 13, 2014 26.18 26.19 25.88 25.96 244,331 -0.02(-0.09%)
Mar 12, 2014 26.18 26.26 25.88 25.98 268,624 -0.23(-0.87%)
Mar 11, 2014 26.29 26.41 26.18 26.21 151,197 -0.07(-0.25%)
Mar 10, 2014 26.18 26.36 26.16 26.28 163,592 +0.21(+0.79%)
Mar 07, 2014 26.50 26.61 25.99 26.07 310,352 -0.33(-1.26%)
Mar 06, 2014 26.12 26.43 26.09 26.40 323,047 +0.41(+1.59%)
Mar 05, 2014 25.72 26.14 25.71 25.99 281,492 +0.42(+1.63%)
Mar 04, 2014 26.02 26.02 25.57 25.57 1,049,928 +0.11(+0.45%)
Mar 03, 2014 25.62 25.94 25.39 25.46 421,996 -0.08(-0.32%)
Feb 28, 2014 25.50 25.80 25.42 25.54 251,640 +0.03(+0.14%)
Feb 27, 2014 25.86 26.03 25.42 25.51 458,171 -0.32(-1.23%)
Feb 26, 2014 26.21 26.64 25.70 25.82 474,938 -0.56(-2.13%)
Feb 25, 2014 26.42 26.61 26.21 26.39 249,396 -0.01(-0.05%)
Feb 24, 2014 26.11 26.42 26.11 26.40 353,353 +0.27(+1.04%)
Feb 21, 2014 26.13 26.34 26.04 26.13 250,430 +0.03(+0.10%)
Feb 20, 2014 25.95 26.13 25.89 26.10 149,895 +0.24(+0.92%)
Feb 19, 2014 26.02 26.02 25.77 25.86 202,730 -0.13(-0.50%)
Feb 18, 2014 25.86 26.02 25.76 25.99 257,512 +0.19(+0.74%)
Feb 14, 2014 25.80 25.80 25.80 25.80 173,340 +0.01(+0.05%)
Feb 13, 2014 25.52 25.82 25.46 25.79 328,083 +0.30(+1.18%)
Feb 12, 2014 25.38 25.52 25.38 25.49 187,649 +0.14(+0.54%)
Feb 11, 2014 25.43 25.50 25.32 25.35 231,800 -0.03(-0.12%)
Feb 10, 2014 25.47 25.66 25.31 25.38 266,566 -0.04(-0.17%)
Feb 07, 2014 25.22 25.43 25.09 25.43 618,940 +0.36(+1.44%)
Feb 06, 2014 25.00 25.22 24.76 25.07 296,646 +0.11(+0.43%)
Feb 05, 2014 24.56 24.97 24.33 24.96 377,347 +0.32(+1.30%)
Feb 04, 2014 24.21 24.64 24.21 24.64 279,283 +0.51(+2.10%)
Feb 03, 2014 24.83 24.89 24.11 24.13 362,859 -0.61(-2.48%)
Jan 31, 2014 24.54 24.74 24.36 24.74 240,537 +0.14(+0.55%)
Jan 30, 2014 24.27 24.62 24.27 24.61 208,935 +0.11(+0.45%)
Jan 29, 2014 24.40 24.51 24.26 24.50 273,197 +0.08(+0.32%)
Jan 28, 2014 24.04 24.43 23.97 24.42 369,105 +0.36(+1.48%)
Jan 27, 2014 24.04 24.39 23.98 24.06 263,733 +0.03(+0.11%)
Jan 24, 2014 24.11 24.13 23.85 24.04 405,841 -0.16(-0.68%)
Jan 23, 2014 24.43 24.53 24.15 24.20 285,262 -0.21(-0.84%)
Jan 22, 2014 24.75 24.75 24.38 24.41 508,232 -0.01(-0.03%)
Jan 21, 2014 24.17 24.99 24.01 24.41 1,052,847 +0.63(+2.66%)
Jan 17, 2014 23.80 23.78 23.78 23.78 676,029 -0.02(-0.07%)
Jan 16, 2014 23.44 23.84 22.37 23.80 2,279,422 +0.16(+0.67%)
Jan 15, 2014 24.51 24.51 23.64 23.64 1,589,198 -0.87(-3.55%)
Jan 14, 2014 24.40 24.52 24.12 24.51 472,628 +0.10(+0.39%)
Jan 13, 2014 24.60 24.75 24.04 24.41 1,030,227 -0.17(-0.67%)
Jan 10, 2014 25.02 25.02 24.57 24.58 887,235 -0.14(-0.58%)
Jan 09, 2014 24.46 25.26 24.46 24.72 658,990 -0.24(-0.97%)
Jan 08, 2014 25.37 25.37 24.83 24.97 589,975 -0.28(-1.10%)
Jan 07, 2014 25.12 25.33 25.04 25.24 643,834 +0.20(+0.80%)
Jan 06, 2014 24.58 25.04 24.38 25.04 971,898 +0.84(+3.45%)
Jan 03, 2014 24.33 24.43 24.12 24.21 428,497 -0.15(-0.63%)
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.