Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.330 +0.080 (+3.56%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2022 5.575 6.132 5.454 6.099 585,767 +0.46(+8.15%)
Jan 31, 2022 5.510 5.688 5.640 321,854 +0.12(+2.19%)
Jan 28, 2022 5.922 5.954 5.276 5.519 608,611 -0.19(-3.25%)
Jan 27, 2022 5.962 6.051 5.470 5.704 561,137 -0.10(-1.81%)
Jan 26, 2022 5.648 6.269 5.494 5.809 1,213,725 +0.28(+5.11%)
Jan 25, 2022 5.026 5.567 4.905 5.527 745,527 +0.52(+10.31%)
Jan 24, 2022 4.825 5.083 4.736 5.010 639,670 +0.06(+1.14%)
Jan 21, 2022 5.446 5.446 4.800 4.954 962,123 -0.56(-10.10%)
Jan 20, 2022 4.978 5.849 4.881 5.510 1,382,685 +0.54(+10.88%)
Jan 19, 2022 4.809 5.220 4.720 4.970 1,374,002 +0.31(+6.76%)
Jan 18, 2022 4.308 4.800 4.308 4.655 979,879 +0.41(+9.70%)
Jan 14, 2022 4.244 0 +0.08(+1.96%)
Jan 13, 2022 4.496 4.648 4.119 4.162 1,937,525 -0.30(-6.82%)
Jan 12, 2022 4.496 4.641 4.184 4.467 1,525,735 +0.03(+0.65%)
Jan 11, 2022 3.879 4.496 3.858 4.438 2,158,469 +0.65(+17.02%)
Jan 10, 2022 3.582 3.850 3.560 3.792 1,821,000 +0.33(+9.41%)
Jan 07, 2022 3.372 3.568 3.336 3.466 1,687,556 +0.25(+7.66%)
Jan 06, 2022 3.212 3.241 3.125 3.220 425,809 +0.07(+2.30%)
Jan 05, 2022 3.183 3.212 3.096 3.147 165,043 +0.01(+0.23%)
Jan 04, 2022 3.125 3.212 3.045 3.140 437,527 +0.01(+0.23%)
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.