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 )

2.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 3.520 3.740 3.490 3.530 169,110 +0.09(+2.62%)
Nov 29, 2023 3.420 3.500 3.378 3.440 57,636 +0.00(+0.00%)
Nov 28, 2023 3.350 3.500 3.350 3.440 55,657 +0.09(+2.69%)
Nov 27, 2023 3.590 3.590 3.310 3.350 155,672 -0.23(-6.42%)
Nov 24, 2023 3.480 3.636 3.480 3.580 26,043 +0.03(+0.85%)
Nov 22, 2023 3.310 3.680 3.250 3.550 192,550 +0.15(+4.41%)
Nov 21, 2023 3.520 3.639 3.400 3.400 120,012 -0.23(-6.34%)
Nov 20, 2023 3.350 3.740 3.350 3.630 240,515 +0.30(+9.01%)
Nov 17, 2023 3.380 3.420 3.050 3.330 410,049 -0.03(-0.89%)
Nov 16, 2023 3.490 3.490 3.200 3.360 186,254 -0.02(-0.59%)
Nov 15, 2023 3.690 3.690 3.360 3.380 147,892 -0.26(-7.14%)
Nov 14, 2023 3.220 3.700 3.220 3.640 275,551 +0.44(+13.75%)
Nov 13, 2023 3.270 3.400 3.180 3.200 327,160 -0.33(-9.35%)
Nov 10, 2023 3.750 3.750 3.420 3.530 202,117 -0.12(-3.29%)
Nov 09, 2023 3.900 3.970 3.600 3.650 192,093 -0.21(-5.44%)
Nov 08, 2023 4.030 4.030 3.840 3.860 98,655 -0.10(-2.53%)
Nov 07, 2023 4.100 4.100 3.710 3.960 428,459 -0.21(-5.04%)
Nov 06, 2023 4.410 4.500 4.120 4.170 213,818 -0.18(-4.14%)
Nov 03, 2023 4.450 4.540 4.310 4.350 210,134 -0.05(-1.14%)
Nov 02, 2023 4.590 4.690 4.380 4.400 431,653 -0.29(-6.18%)
Nov 01, 2023 4.900 4.900 4.680 4.690 70,695 -0.14(-2.90%)
Oct 31, 2023 4.900 4.913 4.600 4.830 198,169 -0.09(-1.83%)
Oct 30, 2023 5.180 5.200 4.900 4.920 104,144 -0.28(-5.38%)
Oct 27, 2023 5.270 5.400 5.140 5.200 148,730 -0.10(-1.89%)
Oct 26, 2023 5.170 5.310 5.160 5.300 66,616 -0.01(-0.19%)
Oct 25, 2023 5.210 5.370 5.170 5.310 107,134 +0.09(+1.72%)
Oct 24, 2023 5.380 5.420 5.200 5.220 152,042 -0.19(-3.51%)
Oct 23, 2023 5.600 5.640 5.371 5.410 123,268 -0.22(-3.91%)
Oct 20, 2023 5.590 5.690 5.460 5.630 187,212 +0.06(+1.08%)
Oct 19, 2023 5.630 5.690 5.040 5.570 376,932 -0.17(-2.96%)
Oct 18, 2023 5.580 5.860 5.541 5.740 202,049 +0.21(+3.80%)
Oct 17, 2023 5.520 5.610 5.371 5.530 126,701 +0.03(+0.55%)
Oct 16, 2023 5.430 5.550 5.310 5.500 124,759 +0.08(+1.48%)
Oct 13, 2023 5.160 5.460 5.100 5.420 291,559 +0.40(+7.97%)
Oct 12, 2023 5.000 5.070 4.930 5.020 103,145 +0.10(+2.03%)
Oct 11, 2023 5.040 5.160 4.900 4.920 373,142 -0.13(-2.57%)
Oct 10, 2023 5.420 5.550 5.023 5.050 227,757 -0.38(-7.00%)
Oct 09, 2023 5.100 5.540 5.080 5.430 431,677 +0.56(+11.50%)
Oct 06, 2023 5.190 5.190 4.670 4.870 429,116 -0.43(-8.11%)
Oct 05, 2023 5.300 5.440 5.200 5.300 192,280 -0.12(-2.21%)
Oct 04, 2023 6.110 6.170 5.291 5.420 516,810 -0.81(-13.00%)
Oct 03, 2023 6.780 6.790 6.170 6.230 384,058 -0.62(-9.05%)
Oct 02, 2023 7.180 7.253 6.771 6.850 198,791 -0.30(-4.20%)
Sep 29, 2023 7.300 7.438 7.070 7.150 149,461 -0.15(-2.05%)
Sep 28, 2023 7.340 7.549 7.160 7.300 170,689 +0.07(+0.97%)
Sep 27, 2023 6.920 7.439 6.920 7.230 388,107 +0.47(+6.95%)
Sep 26, 2023 7.000 7.178 6.670 6.760 288,521 -0.31(-4.38%)
Sep 25, 2023 7.000 7.110 6.950 7.070 224,203 -0.08(-1.12%)
Sep 22, 2023 7.430 7.430 7.060 7.150 149,232 +0.10(+1.42%)
Sep 21, 2023 7.410 7.500 7.050 7.050 155,217 -0.38(-5.11%)
Sep 20, 2023 7.100 7.540 6.945 7.430 290,835 +0.27(+3.77%)
Sep 19, 2023 7.500 7.670 7.130 7.160 410,060 -0.22(-2.98%)
Sep 18, 2023 7.100 7.590 7.070 7.380 375,887 +0.31(+4.38%)
Sep 15, 2023 7.110 7.200 6.800 7.070 456,575 -0.11(-1.53%)
Sep 14, 2023 6.990 7.250 6.950 7.180 485,199 +0.33(+4.82%)
Sep 13, 2023 6.720 6.938 6.720 6.850 124,723 +0.13(+1.93%)
Sep 12, 2023 6.400 6.970 6.400 6.720 389,929 +0.38(+5.99%)
Sep 11, 2023 6.600 6.600 6.290 6.340 101,143 -0.19(-2.91%)
Sep 08, 2023 6.250 6.689 6.250 6.530 142,007 +0.22(+3.49%)
Sep 07, 2023 6.550 6.720 6.270 6.310 162,793 -0.32(-4.83%)
Sep 06, 2023 6.600 6.950 6.430 6.630 444,151 -0.02(-0.30%)
Sep 05, 2023 6.900 6.950 6.390 6.650 391,707 +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.