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 )

2.270 -0.020 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 2.290 2.310 2.220 2.270 176,230 -0.02(-0.87%)
Apr 29, 2024 2.260 2.319 2.240 2.290 90,247 -0.01(-0.43%)
Apr 26, 2024 2.230 2.340 2.210 2.300 153,494 +0.05(+2.22%)
Apr 25, 2024 2.220 2.260 2.170 2.250 157,590 +0.06(+2.74%)
Apr 24, 2024 2.240 2.270 2.180 2.190 614,908 -0.06(-2.67%)
Apr 23, 2024 2.320 2.330 2.230 2.250 132,363 -0.02(-0.88%)
Apr 22, 2024 2.250 2.350 2.200 2.270 117,255 +0.03(+1.34%)
Apr 19, 2024 2.290 2.380 2.150 2.240 255,442 -0.11(-4.68%)
Apr 18, 2024 2.350 2.380 2.250 2.350 143,566 +0.00(+0.00%)
Apr 17, 2024 2.500 2.540 2.301 2.350 279,800 -0.14(-5.62%)
Apr 16, 2024 2.580 2.600 2.460 2.490 173,166 -0.09(-3.49%)
Apr 15, 2024 2.870 2.870 2.560 2.580 384,834 -0.29(-10.10%)
Apr 12, 2024 2.710 2.990 2.710 2.870 466,604 +0.24(+9.13%)
Apr 11, 2024 2.690 2.720 2.600 2.630 81,029 -0.05(-1.87%)
Apr 10, 2024 2.640 2.740 2.590 2.680 155,912 +0.01(+0.37%)
Apr 09, 2024 2.800 2.850 2.600 2.670 189,181 -0.17(-5.99%)
Apr 08, 2024 3.050 3.050 2.800 2.840 265,368 -0.22(-7.19%)
Apr 05, 2024 3.120 3.150 2.770 3.060 280,900 -0.06(-1.92%)
Apr 04, 2024 3.170 3.170 2.760 3.120 582,990 -0.06(-1.89%)
Apr 03, 2024 2.840 3.200 2.740 3.180 620,756 +0.48(+17.78%)
Apr 02, 2024 2.600 2.900 2.549 2.700 544,853 +0.20(+8.00%)
Apr 01, 2024 2.430 2.570 2.310 2.500 197,311 +0.07(+2.88%)
Mar 28, 2024 2.350 2.438 2.335 2.430 86,373 +0.13(+5.65%)
Mar 27, 2024 2.250 2.320 2.240 2.300 43,775 +0.05(+2.22%)
Mar 26, 2024 2.310 2.350 2.220 2.250 113,829 -0.09(-3.85%)
Mar 25, 2024 2.300 2.440 2.300 2.340 92,880 +0.03(+1.30%)
Mar 22, 2024 2.390 2.390 2.300 2.310 32,300 -0.08(-3.35%)
Mar 21, 2024 2.440 2.447 2.350 2.390 37,500 -0.05(-2.05%)
Mar 20, 2024 2.370 2.470 2.330 2.440 72,596 +0.05(+2.09%)
Mar 19, 2024 2.230 2.390 2.220 2.390 102,065 +0.15(+6.70%)
Mar 18, 2024 2.400 2.400 2.200 2.240 179,430 -0.16(-6.67%)
Mar 15, 2024 2.290 2.410 2.289 2.400 201,310 +0.11(+4.80%)
Mar 14, 2024 2.280 2.329 2.230 2.290 93,795 +0.03(+1.33%)
Mar 13, 2024 2.120 2.310 2.120 2.260 133,414 +0.13(+6.10%)
Mar 12, 2024 2.140 2.175 2.120 2.130 33,571 -0.05(-2.29%)
Mar 11, 2024 2.120 2.198 2.120 2.180 79,689 +0.06(+2.83%)
Mar 08, 2024 2.050 2.120 2.030 2.120 100,333 +0.08(+3.92%)
Mar 07, 2024 2.090 2.140 2.000 2.040 194,669 -0.06(-2.86%)
Mar 06, 2024 2.180 2.180 2.080 2.100 119,185 -0.06(-2.78%)
Mar 05, 2024 2.140 2.190 2.130 2.160 70,743 +0.03(+1.41%)
Mar 04, 2024 2.270 2.280 2.110 2.130 238,471 -0.16(-6.99%)
Mar 01, 2024 2.210 2.320 2.190 2.290 293,337 +0.11(+5.05%)
Feb 29, 2024 2.310 2.320 2.150 2.180 184,987 -0.13(-5.63%)
Feb 28, 2024 2.400 2.400 2.300 2.310 158,567 -0.09(-3.75%)
Feb 27, 2024 2.410 2.410 2.360 2.400 60,650 +0.00(+0.00%)
Feb 26, 2024 2.400 2.450 2.370 2.400 108,814 -0.01(-0.41%)
Feb 23, 2024 2.420 2.470 2.360 2.410 88,518 -0.07(-2.82%)
Feb 22, 2024 2.450 2.490 2.430 2.480 101,160 +0.01(+0.40%)
Feb 21, 2024 2.420 2.480 2.420 2.470 45,851 +0.06(+2.49%)
Feb 20, 2024 2.460 2.480 2.400 2.410 81,554 -0.07(-2.82%)
Feb 16, 2024 2.480 2.510 2.411 2.480 124,916 -0.03(-1.20%)
Feb 15, 2024 2.460 2.535 2.400 2.510 82,507 +0.03(+1.21%)
Feb 14, 2024 2.500 2.505 2.450 2.480 72,323 +0.03(+1.22%)
Feb 13, 2024 2.520 2.540 2.440 2.450 62,329 -0.07(-2.78%)
Feb 12, 2024 2.430 2.539 2.420 2.520 66,925 +0.07(+2.86%)
Feb 09, 2024 2.490 2.540 2.420 2.450 131,779 -0.05(-2.00%)
Feb 08, 2024 2.460 2.530 2.460 2.500 87,513 +0.01(+0.40%)
Feb 07, 2024 2.490 2.530 2.475 2.490 68,947 -0.01(-0.40%)
Feb 06, 2024 2.570 2.619 2.470 2.500 206,152 -0.07(-2.72%)
Feb 05, 2024 2.600 2.610 2.510 2.570 163,224 -0.08(-3.02%)
Feb 02, 2024 2.700 2.728 2.640 2.650 107,058 -0.04(-1.49%)
Feb 01, 2024 2.710 2.780 2.670 2.690 140,093 -0.04(-1.47%)
Jan 31, 2024 2.750 2.760 2.700 2.730 85,915 -0.03(-1.09%)
Jan 30, 2024 2.720 2.770 2.710 2.760 56,140 +0.01(+0.36%)
Jan 29, 2024 2.850 2.850 2.700 2.750 139,733 -0.04(-1.43%)
Jan 26, 2024 2.740 2.820 2.740 2.790 74,331 +0.03(+1.09%)
Jan 25, 2024 2.750 2.800 2.710 2.760 128,880 -0.03(-1.08%)
Jan 24, 2024 2.830 2.950 2.750 2.790 172,145 -0.08(-2.79%)
Jan 23, 2024 2.720 2.890 2.720 2.870 164,713 +0.14(+5.13%)
Jan 22, 2024 2.800 2.850 2.730 2.730 194,996 -0.08(-2.85%)
Jan 19, 2024 2.750 2.830 2.700 2.810 159,223 +0.08(+2.93%)
Jan 18, 2024 2.840 2.860 2.720 2.730 115,170 -0.08(-2.85%)
Jan 17, 2024 2.890 2.900 2.780 2.810 103,606 -0.02(-0.71%)
Jan 16, 2024 2.940 3.010 2.810 2.830 178,218 -0.12(-4.07%)
Jan 12, 2024 2.800 3.100 2.800 2.950 479,293 +0.25(+9.26%)
Jan 11, 2024 2.780 2.804 2.690 2.700 132,676 -0.07(-2.53%)
Jan 10, 2024 2.750 2.840 2.723 2.770 107,673 +0.01(+0.36%)
Jan 09, 2024 2.870 2.870 2.715 2.760 102,101 -0.05(-1.78%)
Jan 08, 2024 2.780 2.910 2.670 2.810 351,562 -0.04(-1.40%)
Jan 05, 2024 2.810 2.930 2.800 2.850 240,174 +0.07(+2.52%)
Jan 04, 2024 2.970 3.040 2.750 2.780 341,187 -0.14(-4.79%)
Jan 03, 2024 2.670 3.000 2.670 2.920 575,925 +0.28(+10.61%)
Jan 02, 2024 2.420 2.670 2.420 2.640 307,313 +0.17(+6.88%)
Dec 29, 2023 2.650 2.660 2.390 2.470 649,448 -0.16(-6.08%)
Dec 28, 2023 2.640 2.660 2.562 2.630 401,344 -0.02(-0.75%)
Dec 27, 2023 2.800 2.820 2.630 2.650 327,008 -0.15(-5.36%)
Dec 26, 2023 2.940 2.940 2.700 2.800 322,947 -0.02(-0.71%)
Dec 22, 2023 2.920 3.050 2.760 2.820 303,891 -0.10(-3.42%)
Dec 21, 2023 3.020 3.080 2.910 2.920 135,791 -0.07(-2.34%)
Dec 20, 2023 3.100 3.250 2.970 2.990 198,876 -0.13(-4.17%)
Dec 19, 2023 3.110 3.220 3.054 3.120 188,093 +0.04(+1.30%)
Dec 18, 2023 3.160 3.270 3.000 3.080 187,425 -0.06(-1.91%)
Dec 15, 2023 3.160 3.260 3.070 3.140 167,715 +0.01(+0.32%)
Dec 14, 2023 3.050 3.203 3.000 3.130 165,795 +0.11(+3.64%)
Dec 13, 2023 2.760 3.040 2.720 3.020 207,485 +0.32(+11.85%)
Dec 12, 2023 2.860 2.880 2.610 2.700 388,623 -0.15(-5.26%)
Dec 11, 2023 2.960 2.980 2.850 2.850 231,168 -0.12(-4.04%)
Dec 08, 2023 3.070 3.111 2.915 2.970 351,138 -0.10(-3.26%)
Dec 07, 2023 3.230 3.240 3.060 3.070 206,061 -0.15(-4.66%)
Dec 06, 2023 3.300 3.350 3.100 3.220 279,426 -0.05(-1.53%)
Dec 05, 2023 3.500 3.510 3.270 3.270 142,526 -0.24(-6.84%)
Dec 04, 2023 3.490 3.660 3.490 3.510 148,810 -0.03(-0.85%)
Dec 01, 2023 3.600 3.673 3.480 3.540 140,375 +0.01(+0.28%)
Nov 30, 2023 3.520 3.740 3.490 3.530 169,110 +0.09(+2.62%)
Nov 29, 2023 3.420 3.500 3.378 3.440 57,636 +0.00(+0.00%)
Nov 28, 2023 3.350 3.500 3.350 3.440 55,657 +0.09(+2.69%)
Nov 27, 2023 3.590 3.590 3.310 3.350 155,672 -0.23(-6.42%)
Nov 24, 2023 3.480 3.636 3.480 3.580 26,043 +0.03(+0.85%)
Nov 22, 2023 3.310 3.680 3.250 3.550 192,550 +0.15(+4.41%)
Nov 21, 2023 3.520 3.639 3.400 3.400 120,012 -0.23(-6.34%)
Nov 20, 2023 3.350 3.740 3.350 3.630 240,515 +0.30(+9.01%)
Nov 17, 2023 3.380 3.420 3.050 3.330 410,049 -0.03(-0.89%)
Nov 16, 2023 3.490 3.490 3.200 3.360 186,254 -0.02(-0.59%)
Nov 15, 2023 3.690 3.690 3.360 3.380 147,892 -0.26(-7.14%)
Nov 14, 2023 3.220 3.700 3.220 3.640 275,551 +0.44(+13.75%)
Nov 13, 2023 3.270 3.400 3.180 3.200 327,160 -0.33(-9.35%)
Nov 10, 2023 3.750 3.750 3.420 3.530 202,117 -0.12(-3.29%)
Nov 09, 2023 3.900 3.970 3.600 3.650 192,093 -0.21(-5.44%)
Nov 08, 2023 4.030 4.030 3.840 3.860 98,655 -0.10(-2.53%)
Nov 07, 2023 4.100 4.110 3.710 3.960 428,459 -0.21(-5.04%)
Nov 06, 2023 4.410 4.500 4.120 4.170 213,818 -0.18(-4.14%)
Nov 03, 2023 4.450 4.540 4.310 4.350 210,134 -0.05(-1.14%)
Nov 02, 2023 4.590 4.690 4.380 4.400 431,653 -0.29(-6.18%)
Nov 01, 2023 4.900 4.900 4.680 4.690 70,695 -0.14(-2.90%)
Oct 31, 2023 4.900 4.913 4.600 4.830 198,169 -0.09(-1.83%)
Oct 30, 2023 5.180 5.200 4.900 4.920 104,144 -0.28(-5.38%)
Oct 27, 2023 5.270 5.400 5.140 5.200 148,730 -0.10(-1.89%)
Oct 26, 2023 5.170 5.310 5.160 5.300 66,616 -0.01(-0.19%)
Oct 25, 2023 5.210 5.370 5.170 5.310 107,134 +0.09(+1.72%)
Oct 24, 2023 5.380 5.420 5.200 5.220 152,042 -0.19(-3.51%)
Oct 23, 2023 5.600 5.640 5.371 5.410 123,268 -0.22(-3.91%)
Oct 20, 2023 5.590 5.690 5.460 5.630 187,212 +0.06(+1.08%)
Oct 19, 2023 5.630 5.690 5.040 5.570 376,932 -0.17(-2.96%)
Oct 18, 2023 5.580 5.860 5.541 5.740 202,049 +0.21(+3.80%)
Oct 17, 2023 5.520 5.610 5.371 5.530 126,701 +0.03(+0.55%)
Oct 16, 2023 5.430 5.550 5.310 5.500 124,759 +0.08(+1.48%)
Oct 13, 2023 5.160 5.460 5.100 5.420 291,559 +0.40(+7.97%)
Oct 12, 2023 5.000 5.070 4.930 5.020 103,145 +0.10(+2.03%)
Oct 11, 2023 5.040 5.160 4.900 4.920 373,142 -0.13(-2.57%)
Oct 10, 2023 5.420 5.550 5.023 5.050 227,757 -0.38(-7.00%)
Oct 09, 2023 5.100 5.540 5.080 5.430 431,677 +0.56(+11.50%)
Oct 06, 2023 5.190 5.190 4.670 4.870 429,116 -0.43(-8.11%)
Oct 05, 2023 5.300 5.440 5.200 5.300 192,280 -0.12(-2.21%)
Oct 04, 2023 6.110 6.170 5.291 5.420 516,810 -0.81(-13.00%)
Oct 03, 2023 6.780 6.790 6.170 6.230 384,058 -0.62(-9.05%)
Oct 02, 2023 7.180 7.253 6.771 6.850 198,791 -0.30(-4.20%)
Sep 29, 2023 7.300 7.438 7.070 7.150 149,461 -0.15(-2.05%)
Sep 28, 2023 7.340 7.549 7.160 7.300 170,689 +0.07(+0.97%)
Sep 27, 2023 6.920 7.439 6.920 7.230 388,107 +0.47(+6.95%)
Sep 26, 2023 7.000 7.178 6.670 6.760 288,521 -0.31(-4.38%)
Sep 25, 2023 7.000 7.110 6.950 7.070 224,203 -0.08(-1.12%)
Sep 22, 2023 7.430 7.430 7.060 7.150 149,232 +0.10(+1.42%)
Sep 21, 2023 7.410 7.500 7.050 7.050 155,217 -0.38(-5.11%)
Sep 20, 2023 7.100 7.540 6.945 7.430 290,835 +0.27(+3.77%)
Sep 19, 2023 7.500 7.670 7.130 7.160 410,060 -0.22(-2.98%)
Sep 18, 2023 7.100 7.590 7.070 7.380 375,887 +0.31(+4.38%)
Sep 15, 2023 7.110 7.200 6.800 7.070 456,575 -0.11(-1.53%)
Sep 14, 2023 6.990 7.250 6.950 7.180 485,199 +0.33(+4.82%)
Sep 13, 2023 6.720 6.938 6.720 6.850 124,723 +0.13(+1.93%)
Sep 12, 2023 6.400 6.970 6.400 6.720 389,929 +0.38(+5.99%)
Sep 11, 2023 6.600 6.600 6.290 6.340 101,143 -0.19(-2.91%)
Sep 08, 2023 6.250 6.689 6.250 6.530 142,007 +0.22(+3.49%)
Sep 07, 2023 6.550 6.720 6.270 6.310 162,793 -0.32(-4.83%)
Sep 06, 2023 6.600 6.950 6.430 6.630 444,151 -0.02(-0.30%)
Sep 05, 2023 6.900 6.950 6.390 6.650 391,707 +0.00(+0.00%)
Sep 01, 2023 6.220 6.668 6.180 6.650 238,918 +0.48(+7.78%)
Aug 31, 2023 6.100 6.220 5.930 6.170 205,992 +0.12(+1.98%)
Aug 30, 2023 5.930 6.150 5.915 6.050 140,826 +0.15(+2.54%)
Aug 29, 2023 5.800 6.010 5.780 5.900 190,884 +0.10(+1.72%)
Aug 28, 2023 6.060 6.060 5.770 5.800 137,300 -0.09(-1.53%)
Aug 25, 2023 5.900 6.110 5.850 5.890 106,962 +0.04(+0.68%)
Aug 24, 2023 5.790 6.490 5.690 5.850 229,578 -0.02(-0.34%)
Aug 23, 2023 5.910 5.930 5.721 5.870 200,109 -0.08(-1.34%)
Aug 22, 2023 6.100 6.157 5.930 5.950 114,343 -0.22(-3.57%)
Aug 21, 2023 6.700 6.920 6.070 6.170 252,431 -0.53(-7.91%)
Aug 18, 2023 6.680 7.080 6.650 6.700 160,275 +0.02(+0.30%)
Aug 17, 2023 6.500 6.830 6.500 6.680 109,708 +0.31(+4.87%)
Aug 16, 2023 6.500 6.609 6.340 6.370 104,532 -0.12(-1.85%)
Aug 15, 2023 6.630 6.850 6.389 6.490 163,148 -0.23(-3.42%)
Aug 14, 2023 7.000 7.030 6.610 6.720 194,337 -0.38(-5.35%)
Aug 11, 2023 6.730 7.190 6.730 7.100 210,477 +0.29(+4.26%)
Aug 10, 2023 6.940 7.089 6.770 6.810 125,282 -0.11(-1.59%)
Aug 09, 2023 7.490 7.490 6.800 6.920 471,990 +0.09(+1.32%)
Aug 08, 2023 6.500 6.950 6.260 6.830 442,597 -0.07(-1.01%)
Aug 07, 2023 7.330 7.345 6.770 6.900 400,734 -0.45(-6.12%)
Aug 04, 2023 7.640 7.770 7.100 7.350 315,274 -0.37(-4.79%)
Aug 03, 2023 7.270 8.130 7.270 7.720 474,564 +0.39(+5.32%)
Aug 02, 2023 8.100 8.100 6.720 7.330 816,984 -0.76(-9.39%)
Aug 01, 2023 7.120 8.170 7.100 8.090 851,144 +0.99(+13.94%)
Jul 31, 2023 6.460 7.200 6.400 7.100 563,953 +0.85(+13.60%)
Jul 28, 2023 6.240 6.450 6.050 6.250 225,060 +0.13(+2.12%)
Jul 27, 2023 6.050 6.430 5.904 6.120 411,669 +0.17(+2.86%)
Jul 26, 2023 5.820 6.150 5.740 5.950 213,290 +0.10(+1.71%)
Jul 25, 2023 5.750 6.020 5.360 5.850 549,744 +0.10(+1.74%)
Jul 24, 2023 5.500 5.750 5.350 5.750 295,133 +0.33(+6.09%)
Jul 21, 2023 5.300 5.450 5.180 5.420 187,029 +0.18(+3.44%)
Jul 20, 2023 5.390 5.390 5.187 5.240 99,873 -0.02(-0.38%)
Jul 19, 2023 5.250 5.450 5.220 5.260 101,973 +0.00(+0.00%)
Jul 18, 2023 5.170 5.440 5.160 5.260 124,019 +0.05(+0.96%)
Jul 17, 2023 5.100 5.317 4.980 5.210 151,399 +0.12(+2.36%)
Jul 14, 2023 5.650 5.650 5.020 5.090 515,484 -0.58(-10.23%)
Jul 13, 2023 5.510 5.750 5.391 5.670 215,293 +0.22(+4.04%)
Jul 12, 2023 5.600 5.650 5.250 5.450 265,164 -0.04(-0.73%)
Jul 11, 2023 5.320 5.580 5.293 5.490 232,614 +0.25(+4.77%)
Jul 10, 2023 5.070 5.550 5.040 5.240 435,966 +0.21(+4.17%)
Jul 07, 2023 4.630 5.150 4.630 5.030 383,427 +0.31(+6.57%)
Jul 06, 2023 4.790 4.833 4.520 4.720 331,071 -0.09(-1.87%)
Jul 05, 2023 4.730 4.980 4.700 4.810 244,683 +0.17(+3.66%)
Jul 03, 2023 4.730 4.820 4.560 4.640 271,106 +0.08(+1.75%)
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(-4.31%)
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%)
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.