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, 2015 21.16 21.55 20.95 20.97 421,936 -0.27(-1.27%)
Mar 30, 2015 21.62 21.62 20.93 21.24 481,208 -0.19(-0.89%)
Mar 27, 2015 21.82 21.98 21.22 21.43 587,437 -0.14(-0.67%)
Mar 26, 2015 20.90 21.92 20.90 21.57 868,451 +0.68(+3.24%)
Mar 25, 2015 20.82 20.90 20.27 20.90 799,894 +0.94(+4.69%)
Mar 24, 2015 20.71 21.02 19.86 19.96 962,897 -0.06(-0.31%)
Mar 23, 2015 19.96 20.33 19.71 20.02 446,690 +0.44(+2.23%)
Mar 20, 2015 20.09 20.28 19.58 19.58 637,996 -0.15(-0.78%)
Mar 19, 2015 19.67 19.99 19.45 19.74 816,609 -0.08(-0.38%)
Mar 18, 2015 19.85 20.01 19.02 19.81 1,713,426 -0.13(-0.63%)
Mar 17, 2015 20.15 20.33 19.85 19.94 725,514 -0.35(-1.71%)
Mar 16, 2015 20.90 20.90 20.02 20.29 768,229 -0.63(-3.03%)
Mar 13, 2015 21.59 21.80 20.74 20.92 515,380 -0.38(-1.78%)
Mar 12, 2015 20.54 21.76 20.51 21.30 694,276 +0.76(+3.72%)
Mar 11, 2015 19.86 20.65 19.84 20.54 828,215 +0.35(+1.75%)
Mar 10, 2015 21.22 21.22 20.12 20.18 1,695,498 -1.38(-6.42%)
Mar 09, 2015 22.70 22.75 21.29 21.57 2,088,303 -1.20(-5.28%)
Mar 06, 2015 23.12 23.38 22.70 22.77 626,077 -0.43(-1.86%)
Mar 05, 2015 23.42 23.63 23.19 23.20 530,363 -0.31(-1.33%)
Mar 04, 2015 23.21 23.95 23.93 23.51 923,934 -0.41(-1.72%)
Mar 03, 2015 23.51 24.49 23.47 23.93 748,150 -0.02(-0.08%)
Mar 02, 2015 24.02 24.14 23.11 23.94 1,325,803 -0.57(-2.32%)
Feb 27, 2015 24.68 25.71 24.27 24.51 1,161,692 +0.58(+2.42%)
Feb 26, 2015 26.66 26.71 22.22 23.93 3,994,032 -2.82(-10.53%)
Feb 25, 2015 28.26 28.39 26.75 26.75 1,288,492 -1.70(-5.99%)
Feb 24, 2015 28.33 29.35 28.28 28.45 636,317 -0.53(-1.82%)
Feb 23, 2015 28.82 29.13 28.64 28.98 301,809 +0.10(+0.36%)
Feb 20, 2015 29.41 29.41 28.68 28.88 615,549 +0.09(+0.31%)
Feb 19, 2015 28.82 29.00 28.51 28.79 505,754 -0.39(-1.35%)
Feb 18, 2015 29.09 29.62 29.01 29.18 400,066 +0.06(+0.22%)
Feb 17, 2015 28.64 29.36 28.46 29.11 492,572 +0.37(+1.29%)
Feb 13, 2015 28.82 28.74 28.74 28.74 224,276 +0.18(+0.63%)
Feb 12, 2015 28.66 28.77 28.46 28.56 266,747 +0.19(+0.67%)
Feb 11, 2015 27.98 28.70 27.96 28.37 273,450 +0.25(+0.88%)
Feb 10, 2015 28.78 28.78 28.04 28.12 287,886 -0.40(-1.39%)
Feb 09, 2015 28.51 28.97 28.44 28.52 255,513 +0.11(+0.39%)
Feb 06, 2015 28.42 28.80 28.14 28.41 277,944 +0.49(+1.74%)
Feb 05, 2015 28.22 28.66 27.92 27.92 357,165 +0.25(+0.89%)
Feb 04, 2015 28.43 28.51 27.56 27.68 377,827 -0.77(-2.71%)
Feb 03, 2015 28.53 29.50 28.45 28.45 698,695 +0.10(+0.37%)
Feb 02, 2015 28.45 28.48 28.03 28.34 369,969 +0.33(+1.18%)
Jan 30, 2015 27.69 28.38 27.69 28.01 332,828 +0.32(+1.14%)
Jan 29, 2015 26.93 27.79 26.75 27.69 275,254 +0.91(+3.39%)
Jan 28, 2015 28.46 28.46 26.75 26.79 416,540 -1.62(-5.72%)
Jan 27, 2015 28.44 28.78 28.36 28.41 337,399 -0.03(-0.10%)
Jan 26, 2015 27.83 28.64 27.60 28.44 488,053 +0.61(+2.19%)
Jan 23, 2015 27.57 28.08 27.31 27.83 340,081 +0.29(+1.06%)
Jan 22, 2015 28.28 28.44 27.02 27.54 454,639 -0.40(-1.43%)
Jan 21, 2015 27.13 28.05 26.84 27.94 645,757 +1.26(+4.73%)
Jan 20, 2015 27.12 27.19 26.12 26.68 785,069 -0.44(-1.62%)
Jan 16, 2015 26.11 27.42 25.87 27.12 928,473 +1.00(+3.83%)
Jan 15, 2015 26.66 26.89 25.95 26.12 531,851 -0.35(-1.33%)
Jan 14, 2015 24.50 26.87 24.34 26.47 1,085,963 +1.29(+5.12%)
Jan 13, 2015 25.15 25.30 24.59 25.18 614,374 +0.50(+2.04%)
Jan 12, 2015 25.68 25.70 24.66 24.68 955,874 -1.09(-4.22%)
Jan 09, 2015 26.18 26.18 24.79 25.76 855,146 -0.01(-0.04%)
Jan 08, 2015 24.96 25.95 24.63 25.77 905,053 +1.37(+5.63%)
Jan 07, 2015 23.90 24.63 23.84 24.40 849,304 +1.10(+4.74%)
Jan 06, 2015 23.14 23.52 23.07 23.30 441,106 +0.11(+0.46%)
Jan 05, 2015 23.42 23.52 22.75 23.19 377,530 -0.38(-1.62%)
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.