Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.380 +0.080 (+3.48%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.82 16.91 16.44 16.44 551,425 -0.21(-1.26%)
Mar 28, 2019 16.49 16.80 16.38 16.65 434,553 +0.30(+1.85%)
Mar 27, 2019 16.07 16.41 16.07 16.35 299,506 +0.25(+1.57%)
Mar 26, 2019 16.69 16.96 15.95 16.10 530,278 -0.42(-2.54%)
Mar 25, 2019 16.04 16.61 15.97 16.52 268,554 +0.49(+3.05%)
Mar 22, 2019 16.53 16.53 15.96 16.03 557,086 -0.77(-4.56%)
Mar 21, 2019 16.64 17.00 16.59 16.80 345,785 +0.18(+1.08%)
Mar 20, 2019 16.11 16.69 16.07 16.62 229,966 +0.56(+3.46%)
Mar 19, 2019 16.07 16.35 15.95 16.06 311,303 +0.06(+0.39%)
Mar 18, 2019 16.56 16.83 15.87 16.00 743,943 -0.86(-5.10%)
Mar 15, 2019 17.12 17.28 16.86 16.86 258,970 -0.40(-2.29%)
Mar 14, 2019 16.85 17.27 16.74 17.25 474,620 +0.51(+3.03%)
Mar 13, 2019 16.27 16.96 16.23 16.75 465,482 +0.56(+3.44%)
Mar 12, 2019 15.91 16.23 15.76 16.19 316,319 +0.46(+2.95%)
Mar 11, 2019 15.33 15.94 15.29 15.73 393,515 +0.62(+4.13%)
Mar 08, 2019 14.22 15.26 14.07 15.10 484,781 +0.82(+5.76%)
Mar 07, 2019 14.31 14.50 13.95 14.28 426,211 -0.22(-1.53%)
Mar 06, 2019 15.23 15.27 13.62 14.50 975,865 -0.79(-5.17%)
Mar 05, 2019 16.49 16.49 15.28 15.29 636,796 -1.13(-6.85%)
Mar 04, 2019 16.71 16.74 15.89 16.42 420,763 -0.19(-1.12%)
Mar 01, 2019 16.63 16.63 16.36 16.61 192,003 +0.17(+1.02%)
Feb 28, 2019 16.23 16.57 16.23 16.44 205,910 +0.15(+0.95%)
Feb 27, 2019 16.15 16.30 16.09 16.28 181,214 +0.17(+1.07%)
Feb 26, 2019 16.01 16.44 16.01 16.11 164,623 +0.04(+0.27%)
Feb 25, 2019 16.30 16.42 15.95 16.07 251,654 -0.35(-2.11%)
Feb 22, 2019 16.49 16.63 16.40 16.41 211,576 +0.11(+0.64%)
Feb 21, 2019 16.20 16.44 16.00 16.31 200,942 +0.01(+0.08%)
Feb 20, 2019 16.34 16.54 16.10 16.30 220,890 -0.09(-0.53%)
Feb 19, 2019 15.81 16.41 15.76 16.38 468,926 +0.63(+4.00%)
Feb 15, 2019 15.74 15.91 15.55 15.75 302,806 +0.11(+0.67%)
Feb 14, 2019 15.42 15.76 15.28 15.65 315,727 +0.25(+1.61%)
Feb 13, 2019 15.27 15.46 15.20 15.40 285,996 +0.24(+1.59%)
Feb 12, 2019 14.83 15.19 14.72 15.16 348,716 +0.45(+3.03%)
Feb 11, 2019 14.32 14.86 14.22 14.71 216,558 +0.27(+1.88%)
Feb 08, 2019 14.39 14.53 14.22 14.44 196,371 -0.06(-0.43%)
Feb 07, 2019 14.53 14.58 14.25 14.50 172,276 -0.13(-0.89%)
Feb 06, 2019 14.80 14.80 14.53 14.63 117,518 -0.09(-0.63%)
Feb 05, 2019 14.59 14.84 14.53 14.73 247,450 +0.27(+1.84%)
Feb 04, 2019 14.94 14.99 14.38 14.46 423,319 -0.49(-3.31%)
Feb 01, 2019 15.09 15.18 14.93 14.95 265,602 -0.01(-0.04%)
Jan 31, 2019 14.96 15.27 14.88 14.96 302,738 +0.05(+0.33%)
Jan 30, 2019 14.99 14.99 14.66 14.91 310,640 +0.26(+1.77%)
Jan 29, 2019 14.81 14.84 14.40 14.65 298,219 +0.02(+0.17%)
Jan 28, 2019 14.48 14.74 14.13 14.63 402,582 +0.04(+0.30%)
Jan 25, 2019 15.08 15.35 14.37 14.58 358,612 -0.36(-2.40%)
Jan 24, 2019 15.21 15.46 14.91 14.94 247,301 -0.22(-1.43%)
Jan 23, 2019 14.84 15.39 14.71 15.16 424,877 +0.48(+3.24%)
Jan 22, 2019 15.39 15.39 14.58 14.68 484,344 -0.79(-5.08%)
Jan 18, 2019 14.29 15.75 14.29 15.47 953,387 +1.18(+8.26%)
Jan 17, 2019 13.97 14.82 13.92 14.29 566,926 +0.30(+2.17%)
Jan 16, 2019 15.11 15.24 13.72 13.98 865,858 -1.22(-8.01%)
Jan 15, 2019 14.84 15.36 14.69 15.20 665,498 +0.06(+0.38%)
Jan 14, 2019 15.70 16.04 14.88 15.14 1,678,527 -0.40(-2.60%)
Jan 11, 2019 15.77 15.91 15.38 15.55 661,388 -0.15(-0.98%)
Jan 10, 2019 15.33 16.18 15.33 15.70 684,889 +0.29(+1.85%)
Jan 09, 2019 16.23 16.27 15.31 15.42 1,056,316 -0.78(-4.80%)
Jan 08, 2019 15.82 16.63 15.74 16.20 1,149,304 +1.12(+7.45%)
Jan 07, 2019 14.71 15.83 14.51 15.07 1,113,642 +1.40(+10.25%)
Jan 04, 2019 12.83 14.19 12.83 13.67 927,426 +0.55(+4.16%)
Jan 03, 2019 12.98 13.35 12.54 13.13 367,150 +0.32(+2.50%)
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.