Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.610 -0.070 (-4.17%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.750 1.820 1.670 1.680 224,458 -0.06(-3.45%)
Jul 22, 2024 2.160 2.180 1.690 1.740 530,147 -0.42(-19.44%)
Jul 19, 2024 2.220 2.239 2.150 2.160 121,417 -0.05(-2.26%)
Jul 18, 2024 2.300 2.300 2.190 2.210 115,510 -0.09(-3.91%)
Jul 17, 2024 2.370 2.400 2.280 2.300 94,022 -0.10(-4.17%)
Jul 16, 2024 2.380 2.480 2.360 2.400 84,377 +0.02(+0.84%)
Jul 15, 2024 2.300 2.420 2.300 2.380 91,705 +0.05(+2.15%)
Jul 12, 2024 2.330 2.380 2.326 2.330 93,444 -0.03(-1.27%)
Jul 11, 2024 2.300 2.390 2.300 2.360 73,037 +0.03(+1.29%)
Jul 10, 2024 2.270 2.390 2.270 2.330 69,995 +0.02(+0.87%)
Jul 09, 2024 2.260 2.330 2.250 2.310 87,552 +0.01(+0.43%)
Jul 08, 2024 2.270 2.370 2.270 2.300 63,007 -0.01(-0.43%)
Jul 05, 2024 2.340 2.390 2.300 2.310 82,890 -0.08(-3.35%)
Jul 03, 2024 2.340 2.420 2.340 2.390 63,675 +0.03(+1.27%)
Jul 02, 2024 2.370 2.400 2.330 2.360 100,382 -0.01(-0.42%)
Jul 01, 2024 2.520 2.520 2.350 2.370 112,154 -0.10(-4.05%)
Jun 28, 2024 2.410 2.570 2.410 2.470 164,139 +0.00(+0.00%)
Jun 27, 2024 2.400 2.480 2.400 2.470 54,853 +0.07(+2.92%)
Jun 26, 2024 2.400 2.450 2.360 2.400 49,585 -0.02(-0.83%)
Jun 25, 2024 2.400 2.500 2.360 2.420 142,274 -0.01(-0.41%)
Jun 24, 2024 2.470 2.533 2.410 2.430 83,840 -0.04(-1.62%)
Jun 21, 2024 2.420 2.480 2.414 2.470 142,048 +0.06(+2.49%)
Jun 20, 2024 2.380 2.510 2.380 2.410 93,285 -0.02(-0.82%)
Jun 18, 2024 2.520 2.580 2.430 2.430 122,248 -0.09(-3.57%)
Jun 17, 2024 2.420 2.540 2.420 2.520 82,747 +0.08(+3.28%)
Jun 14, 2024 2.530 2.530 2.400 2.440 118,926 -0.05(-2.01%)
Jun 13, 2024 2.320 2.610 2.260 2.490 312,907 +0.19(+8.26%)
Jun 12, 2024 2.250 2.450 2.250 2.300 119,859 +0.05(+2.22%)
Jun 11, 2024 2.200 2.280 2.200 2.250 81,032 +0.01(+0.45%)
Jun 10, 2024 2.220 2.270 2.220 2.240 54,561 -0.01(-0.44%)
Jun 07, 2024 2.210 2.270 2.205 2.250 60,998 +0.01(+0.45%)
Jun 06, 2024 2.220 2.290 2.200 2.240 96,091 +0.05(+2.28%)
Jun 05, 2024 2.250 2.250 2.160 2.190 167,489 -0.05(-2.23%)
Jun 04, 2024 2.260 2.290 2.220 2.240 103,106 -0.09(-3.86%)
Jun 03, 2024 2.330 2.350 2.259 2.330 118,439 -0.02(-0.85%)
May 31, 2024 2.330 2.350 2.285 2.350 39,247 +0.00(+0.00%)
May 30, 2024 2.320 2.350 2.300 2.350 48,493 -0.01(-0.42%)
May 29, 2024 2.380 2.440 2.350 2.360 93,091 -0.09(-3.67%)
May 28, 2024 2.340 2.500 2.334 2.450 109,747 +0.10(+4.26%)
May 24, 2024 2.350 2.470 2.330 2.350 94,674 -0.02(-0.84%)
May 23, 2024 2.310 2.370 2.310 2.370 126,441 +0.02(+0.85%)
May 22, 2024 2.360 2.370 2.290 2.350 92,771 -0.01(-0.42%)
May 21, 2024 2.310 2.420 2.310 2.360 59,667 +0.00(+0.00%)
May 20, 2024 2.450 2.450 2.340 2.360 111,658 -0.09(-3.67%)
May 17, 2024 2.470 2.520 2.433 2.450 83,087 +0.02(+0.82%)
May 16, 2024 2.350 2.460 2.340 2.430 194,706 +0.09(+3.85%)
May 15, 2024 2.270 2.350 2.220 2.340 199,603 +0.06(+2.63%)
May 14, 2024 2.180 2.300 2.180 2.280 174,470 +0.06(+2.70%)
May 13, 2024 2.190 2.240 2.177 2.220 111,354 +0.01(+0.45%)
May 10, 2024 2.200 2.220 2.160 2.210 182,464 +0.01(+0.45%)
May 09, 2024 2.210 2.250 2.190 2.200 174,301 -0.05(-2.22%)
May 08, 2024 2.250 2.278 2.210 2.250 97,154 +0.00(+0.00%)
May 07, 2024 2.320 2.330 2.250 2.250 62,286 -0.07(-3.02%)
May 06, 2024 2.260 2.340 2.240 2.320 91,941 +0.09(+4.04%)
May 03, 2024 2.210 2.270 2.200 2.230 148,968 -0.03(-1.33%)
May 02, 2024 2.230 2.290 2.230 2.260 93,737 +0.03(+1.35%)
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.