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 (%)
May 31, 2023 4.960 4.960 4.760 4.820 240,601 -0.22(-4.37%)
May 30, 2023 5.120 5.120 4.840 5.040 183,546 -0.09(-1.75%)
May 26, 2023 5.170 5.190 5.030 5.130 83,994 +0.08(+1.58%)
May 25, 2023 5.270 5.270 4.943 5.050 229,613 -0.30(-5.61%)
May 24, 2023 5.480 5.565 5.300 5.350 171,836 -0.03(-0.56%)
May 23, 2023 4.950 5.435 4.880 5.380 250,211 +0.51(+10.47%)
May 22, 2023 5.030 5.090 4.820 4.870 235,742 -0.14(-2.79%)
May 19, 2023 5.130 5.168 4.930 5.010 129,513 +0.02(+0.40%)
May 18, 2023 5.320 5.320 4.850 4.990 356,029 -0.25(-4.77%)
May 17, 2023 5.120 5.240 5.040 5.240 426,911 +0.12(+2.34%)
May 16, 2023 5.000 5.240 4.850 5.120 547,150 +0.10(+1.99%)
May 15, 2023 4.810 5.020 4.800 5.020 194,126 +0.22(+4.58%)
May 12, 2023 4.890 5.070 4.770 4.800 242,719 -0.08(-1.64%)
May 11, 2023 5.200 5.200 4.740 4.880 376,742 -0.24(-4.69%)
May 10, 2023 5.510 5.670 5.100 5.120 321,352 -0.39(-7.08%)
May 09, 2023 5.850 5.850 5.500 5.510 232,249 -0.29(-5.00%)
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%)
May 01, 2023 6.940 7.080 6.610 6.740 177,893 -0.21(-3.02%)
Apr 28, 2023 6.620 7.000 6.600 6.950 193,901 +0.28(+4.20%)
Apr 27, 2023 6.890 7.090 6.645 6.670 180,945 -0.24(-3.47%)
Apr 26, 2023 7.130 7.190 6.850 6.910 199,700 -0.11(-1.57%)
Apr 25, 2023 7.260 7.327 7.000 7.020 120,228 -0.40(-5.39%)
Apr 24, 2023 7.220 7.550 7.220 7.420 134,179 +0.08(+1.09%)
Apr 21, 2023 7.330 7.380 7.150 7.340 110,409 +0.03(+0.41%)
Apr 20, 2023 7.250 7.340 7.160 7.310 229,735 +0.00(+0.00%)
Apr 19, 2023 7.500 7.576 7.260 7.310 160,004 -0.22(-2.92%)
Apr 18, 2023 7.720 7.720 7.400 7.530 184,977 -0.24(-3.09%)
Apr 17, 2023 7.690 7.970 7.511 7.770 203,528 -0.13(-1.65%)
Apr 14, 2023 7.820 8.110 7.750 7.900 120,324 +0.03(+0.38%)
Apr 13, 2023 7.690 8.130 7.570 7.870 225,916 +0.16(+2.08%)
Apr 12, 2023 7.350 8.000 7.280 7.710 322,881 +0.31(+4.19%)
Apr 11, 2023 6.510 7.480 6.478 7.400 707,393 +1.00(+15.62%)
Apr 10, 2023 7.650 7.840 6.020 6.400 1,707,516 -1.93(-23.17%)
Apr 06, 2023 8.720 8.790 8.290 8.330 331,195 -0.41(-4.69%)
Apr 05, 2023 8.900 8.915 8.480 8.740 346,639 -0.08(-0.91%)
Apr 04, 2023 9.470 9.500 8.730 8.820 586,353 -0.17(-1.89%)
Apr 03, 2023 8.280 9.528 8.150 8.990 1,119,656 +1.35(+17.67%)
Mar 31, 2023 7.965 8.000 7.420 7.640 549,900 -0.26(-3.29%)
Mar 30, 2023 8.610 8.678 7.892 7.900 624,123 -0.69(-8.03%)
Mar 29, 2023 8.850 9.040 8.405 8.590 310,778 -0.22(-2.50%)
Mar 28, 2023 8.950 9.230 8.800 8.810 242,133 -0.03(-0.34%)
Mar 27, 2023 9.000 9.020 8.640 8.840 190,913 -0.03(-0.34%)
Mar 24, 2023 8.650 8.890 8.540 8.870 186,682 +0.26(+3.02%)
Mar 23, 2023 8.570 8.903 8.540 8.610 146,488 +0.03(+0.35%)
Mar 22, 2023 8.860 9.000 8.510 8.580 215,643 -0.13(-1.49%)
Mar 21, 2023 8.350 8.750 8.350 8.710 245,714 +0.54(+6.61%)
Mar 20, 2023 8.160 8.470 8.140 8.170 213,885 +0.07(+0.86%)
Mar 17, 2023 8.560 8.650 8.080 8.100 231,431 -0.36(-4.26%)
Mar 16, 2023 8.100 8.540 8.040 8.460 235,935 +0.38(+4.70%)
Mar 15, 2023 8.280 8.450 7.565 8.080 691,101 -0.69(-7.87%)
Mar 14, 2023 9.500 9.650 8.580 8.770 410,817 -0.57(-6.10%)
Mar 13, 2023 9.600 10.00 9.260 9.340 386,570 -0.49(-4.98%)
Mar 10, 2023 10.21 10.30 9.730 9.830 225,076 -0.35(-3.44%)
Mar 09, 2023 10.29 10.58 10.15 10.18 107,285 -0.23(-2.21%)
Mar 08, 2023 10.50 10.63 10.17 10.41 151,130 -0.10(-0.95%)
Mar 07, 2023 10.89 10.90 10.51 10.51 125,839 -0.32(-2.95%)
Mar 06, 2023 10.65 10.87 10.47 10.83 158,730 +0.08(+0.74%)
Mar 03, 2023 10.48 10.80 10.43 10.75 208,873 +0.16(+1.51%)
Mar 02, 2023 10.45 10.73 10.45 10.59 117,960 +0.04(+0.38%)
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.