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 )

2.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 2016 5.596 5.811 5.518 5.518 776,763 -0.14(-2.42%)
Mar 30, 2016 5.577 6.007 5.569 5.655 860,895 +0.13(+2.41%)
Mar 29, 2016 5.600 5.671 5.400 5.522 1,311,496 -0.22(-3.82%)
Mar 28, 2016 6.340 6.340 5.690 5.741 1,903,821 -0.64(-10.00%)
Mar 24, 2016 6.254 6.379 6.379 6.379 1,116,678 +0.03(+0.43%)
Mar 23, 2016 5.228 6.359 5.228 6.351 2,453,076 +1.01(+18.81%)
Mar 22, 2016 5.909 6.140 5.334 5.346 2,708,279 -0.74(-12.10%)
Mar 21, 2016 6.774 6.805 5.897 6.081 2,474,865 -0.77(-11.25%)
Mar 18, 2016 7.095 7.240 6.704 6.852 1,238,695 -0.18(-2.51%)
Mar 17, 2016 6.860 7.169 6.813 7.028 852,357 +0.24(+3.52%)
Mar 16, 2016 6.723 6.927 6.656 6.790 1,090,958 +0.08(+1.23%)
Mar 15, 2016 7.146 7.146 6.531 6.708 1,867,701 -0.57(-7.85%)
Mar 14, 2016 7.377 7.709 6.794 7.279 3,240,817 -0.22(-2.97%)
Mar 11, 2016 7.040 7.905 6.974 7.502 2,967,165 +0.55(+7.88%)
Mar 10, 2016 8.844 8.844 6.848 6.954 14,787,621 -2.03(-22.60%)
Mar 09, 2016 10.96 11.33 8.609 8.985 4,836,045 -2.66(-22.85%)
Mar 08, 2016 12.52 12.62 11.59 11.65 720,060 -1.13(-8.88%)
Mar 07, 2016 11.94 13.04 11.89 12.78 1,041,802 +1.21(+10.41%)
Mar 04, 2016 11.27 11.50 10.97 11.58 668,670 +0.50(+4.56%)
Mar 03, 2016 10.92 11.14 10.47 11.07 598,554 +0.10(+0.89%)
Mar 02, 2016 9.701 11.03 9.693 10.97 735,663 +1.24(+12.75%)
Mar 01, 2016 10.33 10.33 9.635 9.733 652,441 -0.50(-4.89%)
Feb 29, 2016 10.14 10.34 9.842 10.23 458,052 +0.33(+3.36%)
Feb 26, 2016 9.920 10.15 9.772 9.901 576,722 +0.13(+1.32%)
Feb 25, 2016 10.17 10.43 9.672 9.772 795,609 -0.47(-4.58%)
Feb 24, 2016 10.37 10.67 10.17 10.24 1,023,393 -0.30(-2.86%)
Feb 23, 2016 11.15 11.30 10.44 10.54 316,937 -0.71(-6.30%)
Feb 22, 2016 11.09 11.38 10.84 11.25 324,679 +0.54(+5.04%)
Feb 19, 2016 10.88 10.96 10.59 10.71 570,980 -0.25(-2.25%)
Feb 18, 2016 11.46 11.46 10.85 10.96 588,504 -0.17(-1.51%)
Feb 17, 2016 11.45 11.51 11.02 11.13 716,869 -0.09(-0.80%)
Feb 16, 2016 11.54 11.60 11.16 11.22 555,760 -0.19(-1.65%)
Feb 12, 2016 10.86 11.40 11.40 11.40 724,691 +0.72(+6.74%)
Feb 11, 2016 10.37 10.68 10.19 10.68 549,474 +0.13(+1.22%)
Feb 10, 2016 10.68 10.85 10.21 10.55 667,781 -0.22(-2.00%)
Feb 09, 2016 10.75 10.87 10.42 10.77 583,233 -0.11(-1.04%)
Feb 08, 2016 10.70 10.91 10.25 10.88 472,354 +0.04(+0.40%)
Feb 05, 2016 10.38 10.84 10.23 10.84 360,888 +0.41(+3.94%)
Feb 04, 2016 10.88 11.39 10.33 10.43 639,343 -0.34(-3.20%)
Feb 03, 2016 10.15 10.83 9.619 10.77 837,105 +0.99(+10.08%)
Feb 02, 2016 9.466 10.06 9.243 9.787 552,415 +0.01(+0.12%)
Feb 01, 2016 10.42 10.43 9.568 9.776 884,728 -0.70(-6.72%)
Jan 29, 2016 9.686 10.50 9.670 10.48 1,107,847 +0.97(+10.16%)
Jan 28, 2016 9.294 9.783 9.126 9.513 1,419,942 +0.77(+8.77%)
Jan 27, 2016 8.339 9.169 8.242 8.746 620,106 +0.34(+4.00%)
Jan 26, 2016 8.148 8.531 7.925 8.410 662,905 +0.52(+6.65%)
Jan 25, 2016 8.754 9.056 7.870 7.885 733,374 -1.16(-12.85%)
Jan 22, 2016 9.044 9.564 8.750 9.048 717,183 +0.64(+7.58%)
Jan 21, 2016 7.623 8.441 7.612 8.410 997,686 +0.81(+10.60%)
Jan 20, 2016 7.713 7.979 7.142 7.604 1,163,261 -0.14(-1.82%)
Jan 19, 2016 8.899 8.899 7.670 7.745 1,373,731 -0.86(-9.96%)
Jan 15, 2016 8.739 8.602 8.602 8.602 928,606 -0.47(-5.14%)
Jan 14, 2016 8.754 9.255 8.633 9.067 871,047 +0.34(+3.90%)
Jan 13, 2016 8.809 9.126 8.586 8.727 671,200 +0.04(+0.41%)
Jan 12, 2016 9.243 9.381 8.382 8.691 1,926,265 -0.30(-3.35%)
Jan 11, 2016 9.579 9.645 8.916 8.992 1,344,886 -0.58(-6.05%)
Jan 08, 2016 9.541 9.891 9.434 9.571 682,339 +0.08(+0.80%)
Jan 07, 2016 8.916 9.807 8.878 9.495 1,543,826 +0.43(+4.79%)
Jan 06, 2016 9.670 9.697 8.862 9.060 1,478,879 -0.92(-9.24%)
Jan 05, 2016 9.944 10.26 9.602 9.983 1,630,669 +0.00(+0.00%)
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.