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 )

1.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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, 2020 3.543 3.805 3.450 3.741 497,757 +0.30(+8.87%)
Mar 30, 2020 3.486 3.677 3.365 3.436 335,771 -0.39(-10.19%)
Mar 27, 2020 3.720 3.897 3.316 3.826 615,649 +0.05(+1.31%)
Mar 26, 2020 3.635 4.039 3.458 3.776 705,239 +0.47(+14.13%)
Mar 25, 2020 2.869 3.507 2.862 3.309 401,596 +0.43(+14.74%)
Mar 24, 2020 3.125 3.188 2.848 2.884 272,592 +0.04(+1.50%)
Mar 23, 2020 2.834 3.103 2.551 2.841 446,275 -0.08(-2.67%)
Mar 20, 2020 3.245 3.543 2.834 2.919 427,369 -0.20(-6.36%)
Mar 19, 2020 2.317 3.238 2.317 3.117 670,623 +0.72(+29.79%)
Mar 18, 2020 2.997 3.025 1.963 2.402 938,873 -0.78(-24.50%)
Mar 17, 2020 3.032 3.188 2.905 3.181 382,534 +0.13(+4.18%)
Mar 16, 2020 3.082 3.188 2.940 3.054 491,972 -0.18(-5.48%)
Mar 13, 2020 3.295 3.358 3.054 3.231 371,619 +0.21(+6.79%)
Mar 12, 2020 3.110 3.242 2.962 3.025 411,577 -0.31(-9.34%)
Mar 11, 2020 3.543 3.628 3.266 3.337 336,102 -0.35(-9.42%)
Mar 10, 2020 3.727 3.755 3.514 3.684 351,998 +0.23(+6.56%)
Mar 09, 2020 3.103 3.762 3.011 3.458 691,506 -0.60(-14.69%)
Mar 06, 2020 4.017 4.166 3.897 4.053 345,368 -0.05(-1.21%)
Mar 05, 2020 4.322 4.322 3.996 4.102 606,779 -0.24(-5.55%)
Mar 04, 2020 4.612 4.612 4.322 4.343 469,148 -0.13(-2.85%)
Mar 03, 2020 4.924 4.924 4.322 4.471 461,923 -0.32(-6.66%)
Mar 02, 2020 4.506 4.811 4.506 4.790 351,287 +0.28(+6.29%)
Feb 28, 2020 4.605 4.719 4.449 4.506 496,951 -0.23(-4.79%)
Feb 27, 2020 4.676 4.846 4.570 4.733 350,971 -0.06(-1.33%)
Feb 26, 2020 4.818 4.846 4.669 4.797 358,779 +0.13(+2.73%)
Feb 25, 2020 4.995 5.066 4.648 4.669 438,932 -0.33(-6.66%)
Feb 24, 2020 5.116 5.137 4.995 5.002 362,210 -0.21(-4.08%)
Feb 21, 2020 5.215 5.257 5.151 5.215 102,326 -0.03(-0.54%)
Feb 20, 2020 5.236 5.278 5.172 5.243 148,988 +0.01(+0.14%)
Feb 19, 2020 5.278 5.307 5.217 5.236 120,509 -0.04(-0.81%)
Feb 18, 2020 5.201 5.307 5.201 5.278 186,215 +0.08(+1.50%)
Feb 14, 2020 5.201 5.278 5.144 5.201 133,658 +0.03(+0.55%)
Feb 13, 2020 5.130 5.207 5.130 5.172 104,870 +0.05(+0.97%)
Feb 12, 2020 5.172 5.201 5.123 5.123 137,945 -0.02(-0.41%)
Feb 11, 2020 5.243 5.257 5.116 5.144 262,512 -0.04(-0.82%)
Feb 10, 2020 5.172 5.271 5.165 5.186 144,180 +0.01(+0.27%)
Feb 07, 2020 5.101 5.236 5.101 5.172 165,979 +0.07(+1.39%)
Feb 06, 2020 5.172 5.172 5.094 5.101 203,981 -0.04(-0.83%)
Feb 05, 2020 5.073 5.193 5.066 5.144 280,881 +0.08(+1.54%)
Feb 04, 2020 5.186 5.192 5.052 5.066 304,204 -0.04(-0.69%)
Feb 03, 2020 5.243 5.300 5.080 5.101 282,065 -0.17(-3.23%)
Jan 31, 2020 5.378 5.406 5.186 5.271 266,188 -0.09(-1.72%)
Jan 30, 2020 5.158 5.420 5.158 5.363 361,223 +0.18(+3.42%)
Jan 29, 2020 5.101 5.215 5.073 5.186 215,830 +0.15(+2.95%)
Jan 28, 2020 4.960 5.144 4.931 5.038 298,828 +0.11(+2.16%)
Jan 27, 2020 4.960 5.101 4.910 4.931 435,443 -0.17(-3.33%)
Jan 24, 2020 5.137 5.137 4.953 5.101 308,530 -0.01(-0.28%)
Jan 23, 2020 5.434 5.449 4.910 5.116 887,288 -0.30(-5.62%)
Jan 22, 2020 5.456 5.640 5.321 5.420 583,117 -0.04(-0.65%)
Jan 21, 2020 5.817 5.838 5.392 5.456 1,149,742 -0.36(-6.21%)
Jan 17, 2020 5.831 5.945 5.810 5.817 476,063 -0.09(-1.44%)
Jan 16, 2020 6.129 6.228 5.668 5.902 1,186,598 -0.40(-6.36%)
Jan 15, 2020 6.303 6.411 6.235 6.303 1,298,947 +0.08(+1.30%)
Jan 14, 2020 6.242 6.337 6.161 6.222 1,227,578 +0.09(+1.55%)
Jan 13, 2020 5.978 6.222 5.884 6.127 1,402,392 +0.31(+5.35%)
Jan 10, 2020 5.661 5.897 5.661 5.816 519,454 +0.16(+2.75%)
Jan 09, 2020 5.748 5.755 5.579 5.661 525,602 -0.09(-1.53%)
Jan 08, 2020 6.039 6.039 5.546 5.748 1,071,148 -0.06(-1.05%)
Jan 07, 2020 5.654 5.897 5.593 5.809 1,406,640 +0.22(+4.00%)
Jan 06, 2020 5.275 5.633 5.153 5.586 2,015,564 +0.57(+11.32%)
Jan 03, 2020 4.896 5.072 4.748 5.018 746,281 +0.20(+4.07%)
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.