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 )

2.240 -0.110 (-4.68%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 19, 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, 2017 8.674 8.827 8.433 8.783 505,833 +0.17(+2.03%)
Mar 30, 2017 8.805 8.991 8.608 8.608 620,005 -0.07(-0.76%)
Mar 29, 2017 8.521 9.023 8.452 8.674 537,831 +0.28(+3.39%)
Mar 28, 2017 8.128 8.543 8.128 8.390 455,701 +0.26(+3.23%)
Mar 27, 2017 8.040 8.171 7.996 8.128 245,589 -0.02(-0.27%)
Mar 24, 2017 8.412 8.412 8.018 8.149 402,934 -0.22(-2.61%)
Mar 23, 2017 7.996 8.390 7.909 8.368 496,590 +0.44(+5.51%)
Mar 22, 2017 7.822 7.996 7.669 7.931 317,948 +0.11(+1.40%)
Mar 21, 2017 7.887 7.919 7.625 7.822 412,963 +0.00(+0.00%)
Mar 20, 2017 7.734 7.909 7.603 7.822 400,806 +0.13(+1.70%)
Mar 17, 2017 7.581 7.756 7.494 7.691 731,156 +0.20(+2.62%)
Mar 16, 2017 7.865 8.193 7.472 7.494 894,874 -0.31(-3.92%)
Mar 15, 2017 7.188 7.822 7.123 7.800 765,088 +0.70(+9.85%)
Mar 14, 2017 7.079 7.144 6.838 7.101 676,078 -0.13(-1.81%)
Mar 13, 2017 7.494 7.944 7.122 7.232 848,126 -0.28(-3.78%)
Mar 10, 2017 6.926 7.756 6.926 7.516 1,160,539 +0.66(+9.55%)
Mar 09, 2017 7.035 7.210 6.554 6.860 1,466,154 -0.37(-5.14%)
Mar 08, 2017 7.538 7.734 7.035 7.232 1,438,571 -0.52(-6.76%)
Mar 07, 2017 8.149 8.149 7.647 7.756 1,114,933 -0.42(-5.08%)
Mar 06, 2017 8.149 8.390 7.996 8.171 542,895 +0.00(+0.00%)
Mar 03, 2017 7.778 8.259 7.615 8.171 998,368 +0.17(+2.19%)
Mar 02, 2017 8.259 8.543 7.756 7.996 2,278,665 -0.81(-9.18%)
Mar 01, 2017 8.739 8.892 8.434 8.805 808,247 +0.20(+2.28%)
Feb 28, 2017 8.739 8.827 8.171 8.608 1,681,950 -0.46(-5.06%)
Feb 27, 2017 9.176 10.47 9.023 9.067 2,105,237 -0.24(-2.58%)
Feb 24, 2017 10.01 10.01 7.669 9.307 4,715,131 -1.42(-13.24%)
Feb 23, 2017 12.76 13.11 10.27 10.73 2,716,878 -2.03(-15.92%)
Feb 22, 2017 13.31 13.31 12.52 12.76 599,934 -0.59(-4.42%)
Feb 21, 2017 13.13 13.63 13.09 13.35 362,558 +0.44(+3.38%)
Feb 17, 2017 12.91 12.91 12.91 0 -0.02(-0.17%)
Feb 16, 2017 13.09 13.18 12.87 12.93 269,688 -0.17(-1.33%)
Feb 15, 2017 13.20 13.28 12.98 13.11 209,307 -0.20(-1.48%)
Feb 14, 2017 13.68 13.68 13.21 13.31 258,545 -0.22(-1.61%)
Feb 13, 2017 13.17 13.68 13.17 13.52 365,096 +0.31(+2.31%)
Feb 10, 2017 12.98 13.39 12.95 13.22 258,694 +0.35(+2.72%)
Feb 09, 2017 12.50 12.93 12.50 12.87 349,914 +0.39(+3.15%)
Feb 08, 2017 12.67 12.69 12.07 12.48 735,007 -0.28(-2.23%)
Feb 07, 2017 13.13 13.31 12.74 12.76 492,065 -0.50(-3.79%)
Feb 06, 2017 13.48 13.57 13.17 13.26 250,231 -0.15(-1.14%)
Feb 03, 2017 13.43 13.55 13.11 13.41 238,376 +0.09(+0.66%)
Feb 02, 2017 13.66 13.68 12.94 13.33 522,631 -0.33(-2.40%)
Feb 01, 2017 13.89 13.89 13.50 13.66 256,501 -0.15(-1.11%)
Jan 31, 2017 13.98 14.07 13.66 13.81 324,683 -0.24(-1.71%)
Jan 30, 2017 14.35 14.40 13.68 14.05 518,060 -0.28(-1.98%)
Jan 27, 2017 14.14 14.40 13.79 14.33 582,977 +0.35(+2.50%)
Jan 26, 2017 13.68 14.00 13.68 13.98 413,423 +0.44(+3.23%)
Jan 25, 2017 13.39 13.81 13.38 13.55 586,135 +0.20(+1.47%)
Jan 24, 2017 13.07 13.46 13.04 13.35 443,258 +0.42(+3.21%)
Jan 23, 2017 13.11 13.17 12.80 12.93 452,668 -0.04(-0.34%)
Jan 20, 2017 13.09 13.33 12.91 12.98 611,805 +0.31(+2.41%)
Jan 19, 2017 12.58 13.09 12.54 12.67 520,695 +0.17(+1.40%)
Jan 18, 2017 12.80 12.86 12.23 12.50 544,918 -0.39(-3.05%)
Jan 17, 2017 12.85 13.09 12.85 12.89 427,957 +0.07(+0.51%)
Jan 13, 2017 12.82 12.82 12.82 0 -0.24(-1.84%)
Jan 12, 2017 13.41 13.46 12.72 13.07 465,859 -0.15(-1.16%)
Jan 11, 2017 12.74 13.39 12.61 13.22 820,168 +0.70(+5.56%)
Jan 10, 2017 12.65 13.20 12.44 12.52 1,316,268 +0.02(+0.17%)
Jan 09, 2017 12.01 12.56 11.85 12.50 1,349,315 +0.97(+8.42%)
Jan 06, 2017 11.23 11.63 11.19 11.53 888,643 +0.40(+3.61%)
Jan 05, 2017 10.87 11.23 10.84 11.13 622,959 +0.34(+3.13%)
Jan 04, 2017 10.73 10.87 10.62 10.79 557,098 +0.27(+2.61%)
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.