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 )

2.490 -0.090 (-3.48%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 16, 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 (%)
Jun 30, 2023 4.810 4.815 4.521 4.560 423,582 -0.24(-5.00%)
Jun 29, 2023 4.960 5.060 4.760 4.800 225,703 -0.14(-2.83%)
Jun 28, 2023 5.050 5.110 4.920 4.940 214,290 -0.18(-3.52%)
Jun 27, 2023 5.190 5.310 5.070 5.120 113,518 -0.10(-1.92%)
Jun 26, 2023 5.200 5.320 5.120 5.220 97,253 +0.06(+1.16%)
Jun 23, 2023 5.360 5.360 5.135 5.160 147,913 -0.17(-3.19%)
Jun 22, 2023 5.520 5.520 5.290 5.330 141,247 -0.18(-3.27%)
Jun 21, 2023 5.600 5.790 5.460 5.510 135,233 -0.05(-0.90%)
Jun 20, 2023 5.910 5.910 5.410 5.560 334,993 -0.34(-5.76%)
Jun 16, 2023 5.530 6.160 5.450 5.900 429,608 +0.35(+6.31%)
Jun 15, 2023 5.280 5.640 5.280 5.550 142,618 +0.25(+4.72%)
Jun 14, 2023 5.440 5.440 5.200 5.300 113,319 -0.05(-0.93%)
Jun 13, 2023 5.110 5.400 5.110 5.350 168,883 +0.28(+5.52%)
Jun 12, 2023 5.170 5.200 5.010 5.070 159,828 -0.15(-2.87%)
Jun 09, 2023 5.350 5.370 5.125 5.220 118,236 -0.12(-2.25%)
Jun 08, 2023 5.450 5.450 5.150 5.340 150,495 +0.01(+0.19%)
Jun 07, 2023 5.290 5.470 5.290 5.330 120,566 +0.03(+0.57%)
Jun 06, 2023 5.380 5.453 5.030 5.300 181,948 -0.06(-1.12%)
Jun 05, 2023 5.670 5.760 5.360 5.360 195,309 -0.18(-3.25%)
Jun 02, 2023 5.220 5.600 5.220 5.540 290,120 +0.42(+8.20%)
Jun 01, 2023 4.830 5.170 4.830 5.120 151,308 +0.30(+6.22%)
May 31, 2023 4.960 4.960 4.760 4.820 240,601 -0.22(-4.37%)
May 30, 2023 5.120 5.120 4.840 5.040 183,546 -0.09(-1.75%)
May 26, 2023 5.170 5.190 5.030 5.130 83,994 +0.08(+1.58%)
May 25, 2023 5.270 5.270 4.943 5.050 229,613 -0.30(-5.61%)
May 24, 2023 5.480 5.565 5.300 5.350 171,836 -0.03(-0.56%)
May 23, 2023 4.950 5.435 4.880 5.380 250,211 +0.51(+10.47%)
May 22, 2023 5.030 5.090 4.820 4.870 235,742 -0.14(-2.79%)
May 19, 2023 5.130 5.168 4.930 5.010 129,513 +0.02(+0.40%)
May 18, 2023 5.320 5.320 4.850 4.990 356,029 -0.25(-4.77%)
May 17, 2023 5.120 5.240 5.040 5.240 426,911 +0.12(+2.34%)
May 16, 2023 5.000 5.240 4.850 5.120 547,150 +0.10(+1.99%)
May 15, 2023 4.810 5.020 4.800 5.020 194,126 +0.22(+4.58%)
May 12, 2023 4.890 5.070 4.770 4.800 242,719 -0.08(-1.64%)
May 11, 2023 5.200 5.200 4.740 4.880 376,742 -0.24(-4.69%)
May 10, 2023 5.510 5.670 5.100 5.120 321,352 -0.39(-7.08%)
May 09, 2023 5.850 5.850 5.500 5.510 232,249 -0.29(-5.00%)
May 08, 2023 5.900 5.940 5.760 5.800 249,606 +0.04(+0.69%)
May 05, 2023 5.720 5.940 5.710 5.760 187,312 +0.12(+2.13%)
May 04, 2023 5.960 6.085 5.620 5.640 266,980 -0.36(-6.00%)
May 03, 2023 6.230 6.260 5.990 6.000 227,932 -0.27(-4.31%)
May 02, 2023 6.790 6.790 6.200 6.270 238,158 -0.47(-6.97%)
May 01, 2023 6.940 7.080 6.610 6.740 177,893 -0.21(-3.02%)
Apr 28, 2023 6.620 7.000 6.600 6.950 193,901 +0.28(+4.20%)
Apr 27, 2023 6.890 7.090 6.645 6.670 180,945 -0.24(-3.47%)
Apr 26, 2023 7.130 7.190 6.850 6.910 199,700 -0.11(-1.57%)
Apr 25, 2023 7.260 7.327 7.000 7.020 120,228 -0.40(-5.39%)
Apr 24, 2023 7.220 7.550 7.220 7.420 134,179 +0.08(+1.09%)
Apr 21, 2023 7.330 7.380 7.150 7.340 110,409 +0.03(+0.41%)
Apr 20, 2023 7.250 7.340 7.160 7.310 229,735 +0.00(+0.00%)
Apr 19, 2023 7.500 7.576 7.260 7.310 160,004 -0.22(-2.92%)
Apr 18, 2023 7.720 7.720 7.400 7.530 184,977 -0.24(-3.09%)
Apr 17, 2023 7.690 7.970 7.511 7.770 203,528 -0.13(-1.65%)
Apr 14, 2023 7.820 8.110 7.750 7.900 120,324 +0.03(+0.38%)
Apr 13, 2023 7.690 8.130 7.570 7.870 225,916 +0.16(+2.08%)
Apr 12, 2023 7.350 8.000 7.280 7.710 322,881 +0.31(+4.19%)
Apr 11, 2023 6.510 7.480 6.478 7.400 707,393 +1.00(+15.62%)
Apr 10, 2023 7.650 7.840 6.020 6.400 1,707,516 -1.93(-23.17%)
Apr 06, 2023 8.720 8.790 8.290 8.330 331,195 -0.41(-4.69%)
Apr 05, 2023 8.900 8.915 8.480 8.740 346,639 -0.08(-0.91%)
Apr 04, 2023 9.470 9.500 8.730 8.820 586,353 -0.17(-1.89%)
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.