Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.430 +0.130 (+5.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.31 12.31 12.31 0 +0.10(+0.84%)
Mar 28, 2018 12.18 12.31 11.95 12.21 269,612 +0.10(+0.85%)
Mar 27, 2018 12.31 12.36 12.10 12.10 438,798 -0.18(-1.47%)
Mar 26, 2018 12.28 12.28 12.03 12.28 551,807 +0.13(+1.06%)
Mar 23, 2018 11.97 12.22 11.95 12.15 370,680 +0.26(+2.16%)
Mar 22, 2018 12.18 12.23 11.84 11.90 398,582 -0.26(-2.12%)
Mar 21, 2018 11.87 12.18 11.87 12.15 472,032 +0.33(+2.83%)
Mar 20, 2018 11.59 11.84 11.59 11.82 288,587 +0.23(+2.00%)
Mar 19, 2018 11.74 11.84 11.46 11.59 374,354 -0.26(-2.17%)
Mar 16, 2018 11.51 11.92 11.47 11.84 427,755 +0.26(+2.22%)
Mar 15, 2018 11.79 11.90 11.29 11.59 437,453 -0.10(-0.88%)
Mar 14, 2018 11.54 11.70 11.51 11.69 323,724 +0.15(+1.34%)
Mar 13, 2018 11.33 11.72 11.18 11.54 403,032 +0.23(+2.05%)
Mar 12, 2018 11.05 11.30 10.97 11.30 404,885 +0.31(+2.81%)
Mar 09, 2018 11.02 11.18 10.92 10.99 484,267 +0.10(+0.95%)
Mar 08, 2018 11.07 11.15 10.84 10.89 398,607 -0.26(-2.31%)
Mar 07, 2018 11.28 11.15 311,537 +0.18(+1.64%)
Mar 06, 2018 10.58 11.07 10.56 10.97 498,423 +0.33(+3.15%)
Mar 05, 2018 10.27 10.66 10.17 10.63 371,393 +0.46(+4.56%)
Mar 02, 2018 10.22 10.33 10.09 10.17 677,637 -0.18(-1.74%)
Mar 01, 2018 10.17 10.51 10.17 10.35 520,987 -0.03(-0.25%)
Feb 28, 2018 10.43 10.61 10.37 10.38 224,822 +0.03(+0.25%)
Feb 27, 2018 10.56 10.58 10.15 10.35 519,717 -0.26(-2.43%)
Feb 26, 2018 10.71 10.75 10.53 10.61 279,140 -0.10(-0.96%)
Feb 23, 2018 10.69 10.87 10.56 10.71 289,686 +0.15(+1.46%)
Feb 22, 2018 10.61 10.79 10.53 10.56 219,587 -0.03(-0.24%)
Feb 21, 2018 10.79 10.89 10.53 10.58 328,837 -0.10(-0.96%)
Feb 20, 2018 10.81 10.87 10.63 10.69 214,653 -0.18(-1.66%)
Feb 16, 2018 10.87 10.87 10.87 0 +0.05(+0.48%)
Feb 15, 2018 10.84 10.87 10.48 10.81 220,950 +0.13(+1.20%)
Feb 14, 2018 10.33 10.79 10.33 10.69 301,756 +0.28(+2.72%)
Feb 13, 2018 10.30 10.51 10.22 10.40 198,824 +0.18(+1.76%)
Feb 12, 2018 10.43 10.56 10.20 10.22 279,793 -0.18(-1.73%)
Feb 09, 2018 10.33 10.45 10.02 10.40 626,778 +0.26(+2.54%)
Feb 08, 2018 10.40 10.40 10.12 10.15 435,958 -0.31(-2.95%)
Feb 07, 2018 10.53 10.53 10.22 10.45 500,091 +0.05(+0.49%)
Feb 06, 2018 10.04 10.51 9.914 10.40 734,122 +0.14(+1.38%)
Feb 05, 2018 10.30 10.56 10.17 10.26 582,645 -0.14(-1.36%)
Feb 02, 2018 10.66 10.69 10.40 10.40 451,911 -0.26(-2.41%)
Feb 01, 2018 10.63 10.76 10.61 10.66 351,571 +0.05(+0.49%)
Jan 31, 2018 10.69 10.84 10.61 10.61 392,595 -0.21(-1.90%)
Jan 30, 2018 10.99 10.99 10.61 10.81 646,636 -0.23(-2.10%)
Jan 29, 2018 11.33 11.38 10.99 11.05 482,386 -0.36(-3.16%)
Jan 26, 2018 11.41 11.52 11.36 11.41 324,114 -0.13(-1.12%)
Jan 25, 2018 11.59 11.59 11.43 11.54 490,600 +0.00(+0.00%)
Jan 24, 2018 11.79 11.79 11.28 11.54 563,535 +0.05(+0.45%)
Jan 23, 2018 11.56 11.77 11.30 11.48 751,196 -0.28(-2.41%)
Jan 22, 2018 11.59 12.36 10.97 11.77 6,840,667 +0.72(+6.53%)
Jan 19, 2018 11.51 11.59 10.89 11.05 1,341,517 -0.77(-6.54%)
Jan 18, 2018 12.64 12.75 11.48 11.82 1,942,930 -1.14(-8.82%)
Jan 17, 2018 13.50 13.50 12.77 12.96 5,171,690 -0.42(-3.12%)
Jan 16, 2018 13.23 13.72 13.06 13.38 2,119,994 +0.54(+4.21%)
Jan 12, 2018 12.84 12.84 12.84 0 +0.49(+3.98%)
Jan 11, 2018 11.98 12.27 11.78 12.35 1,312,494 +0.64(+5.45%)
Jan 10, 2018 11.78 11.96 11.64 11.71 1,101,837 +0.02(+0.21%)
Jan 09, 2018 11.15 11.69 11.02 11.69 1,855,368 +0.96(+8.92%)
Jan 08, 2018 10.65 10.85 10.51 10.73 701,459 +0.22(+2.10%)
Jan 05, 2018 10.58 10.63 10.48 10.51 356,157 -0.05(-0.47%)
Jan 04, 2018 10.63 10.65 10.46 10.56 373,369 +0.07(+0.70%)
Jan 03, 2018 10.48 10.73 10.46 10.48 522,979 +0.07(+0.71%)
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.