Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.270 -0.040 (-3.02%)
Streaming Delayed Price Updated: 2:21 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 1.140 1.370 1.140 1.310 494,455 +0.19(+16.96%)
Nov 06, 2024 1.100 1.149 1.070 1.120 270,629 +0.07(+6.67%)
Nov 05, 2024 1.060 1.060 1.040 1.050 57,156 +0.00(+0.00%)
Nov 04, 2024 1.050 1.070 1.040 1.050 113,491 -0.01(-0.94%)
Nov 01, 2024 1.060 1.090 1.050 1.060 121,208 +0.02(+1.92%)
Oct 31, 2024 1.040 1.055 1.020 1.040 104,562 -0.01(-0.95%)
Oct 30, 2024 1.060 1.069 1.040 1.050 86,981 +0.00(+0.00%)
Oct 29, 2024 1.080 1.095 1.050 1.050 77,270 -0.04(-3.67%)
Oct 28, 2024 1.170 1.170 1.000 1.090 447,690 -0.08(-6.84%)
Oct 25, 2024 1.150 1.240 1.130 1.170 243,181 +0.03(+2.63%)
Oct 24, 2024 1.130 1.140 1.100 1.140 113,773 +0.04(+3.64%)
Oct 23, 2024 1.100 1.120 1.080 1.100 134,193 -0.01(-0.90%)
Oct 22, 2024 1.140 1.150 1.100 1.110 131,933 -0.05(-4.31%)
Oct 21, 2024 1.190 1.240 1.130 1.160 207,593 -0.02(-1.69%)
Oct 18, 2024 1.180 1.250 1.110 1.180 252,172 -0.02(-1.67%)
Oct 17, 2024 1.250 1.270 1.160 1.200 139,416 -0.03(-2.44%)
Oct 16, 2024 1.270 1.270 1.226 1.230 57,387 -0.02(-1.60%)
Oct 15, 2024 1.350 1.350 1.230 1.250 108,145 -0.12(-8.76%)
Oct 14, 2024 1.340 1.400 1.280 1.370 198,197 +0.05(+3.79%)
Oct 11, 2024 1.210 1.340 1.210 1.320 201,494 +0.08(+6.45%)
Oct 10, 2024 1.230 1.240 1.210 1.240 85,787 +0.01(+0.81%)
Oct 09, 2024 1.200 1.240 1.170 1.230 147,697 +0.01(+0.82%)
Oct 08, 2024 1.210 1.220 1.140 1.220 212,222 +0.01(+0.83%)
Oct 07, 2024 1.210 1.210 1.120 1.210 320,773 +0.05(+4.31%)
Oct 04, 2024 1.210 1.220 1.110 1.160 297,807 -0.04(-3.33%)
Oct 03, 2024 1.150 1.250 1.140 1.200 259,626 +0.05(+4.35%)
Oct 02, 2024 1.160 1.210 1.110 1.150 237,662 -0.03(-2.54%)
Oct 01, 2024 1.080 1.200 1.080 1.180 418,843 +0.10(+9.26%)
Sep 30, 2024 1.140 1.180 1.040 1.080 396,736 -0.07(-6.09%)
Sep 27, 2024 1.190 1.223 1.140 1.150 156,751 -0.05(-4.17%)
Sep 26, 2024 1.160 1.200 1.150 1.200 137,480 +0.05(+4.35%)
Sep 25, 2024 1.240 1.240 1.100 1.150 228,458 -0.08(-6.50%)
Sep 24, 2024 1.120 1.230 1.120 1.230 289,434 +0.12(+10.81%)
Sep 23, 2024 1.280 1.290 1.100 1.110 439,706 -0.15(-11.90%)
Sep 20, 2024 1.370 1.370 1.250 1.260 247,629 -0.11(-8.03%)
Sep 19, 2024 1.450 1.470 1.330 1.370 262,392 -0.10(-6.80%)
Sep 18, 2024 1.480 1.510 1.460 1.470 67,925 -0.02(-1.34%)
Sep 17, 2024 1.490 1.500 1.400 1.490 256,602 +0.01(+0.68%)
Sep 16, 2024 1.490 1.510 1.465 1.480 68,669 -0.02(-1.33%)
Sep 13, 2024 1.510 1.570 1.490 1.500 62,512 -0.03(-1.96%)
Sep 12, 2024 1.490 1.550 1.490 1.530 54,929 +0.04(+2.68%)
Sep 11, 2024 1.550 1.550 1.450 1.490 96,865 -0.03(-1.97%)
Sep 10, 2024 1.540 1.590 1.480 1.520 130,690 -0.02(-1.30%)
Sep 09, 2024 1.520 1.590 1.520 1.540 42,255 -0.01(-0.65%)
Sep 06, 2024 1.510 1.560 1.510 1.550 87,086 +0.02(+1.31%)
Sep 05, 2024 1.520 1.590 1.520 1.530 69,295 -0.01(-0.65%)
Sep 04, 2024 1.560 1.600 1.500 1.540 113,949 +0.01(+0.65%)
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.