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%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Sep 01, 2023 6.220 6.668 6.180 6.650 238,918 +0.48(+7.78%)
Aug 31, 2023 6.100 6.220 5.930 6.170 205,992 +0.12(+1.98%)
Aug 30, 2023 5.930 6.150 5.915 6.050 140,826 +0.15(+2.54%)
Aug 29, 2023 5.800 6.010 5.780 5.900 190,884 +0.10(+1.72%)
Aug 28, 2023 6.060 6.060 5.770 5.800 137,300 -0.09(-1.53%)
Aug 25, 2023 5.900 6.110 5.850 5.890 106,962 +0.04(+0.68%)
Aug 24, 2023 5.790 6.490 5.690 5.850 229,578 -0.02(-0.34%)
Aug 23, 2023 5.910 5.930 5.721 5.870 200,109 -0.08(-1.34%)
Aug 22, 2023 6.100 6.157 5.930 5.950 114,343 -0.22(-3.57%)
Aug 21, 2023 6.700 6.920 6.070 6.170 252,431 -0.53(-7.91%)
Aug 18, 2023 6.680 7.080 6.650 6.700 160,275 +0.02(+0.30%)
Aug 17, 2023 6.500 6.830 6.500 6.680 109,708 +0.31(+4.87%)
Aug 16, 2023 6.500 6.609 6.340 6.370 104,532 -0.12(-1.85%)
Aug 15, 2023 6.630 6.850 6.389 6.490 163,148 -0.23(-3.42%)
Aug 14, 2023 7.000 7.030 6.610 6.720 194,337 -0.38(-5.35%)
Aug 11, 2023 6.730 7.190 6.730 7.100 210,477 +0.29(+4.26%)
Aug 10, 2023 6.940 7.089 6.770 6.810 125,282 -0.11(-1.59%)
Aug 09, 2023 7.490 7.490 6.800 6.920 471,990 +0.09(+1.32%)
Aug 08, 2023 6.500 6.950 6.260 6.830 442,597 -0.07(-1.01%)
Aug 07, 2023 7.330 7.345 6.770 6.900 400,734 -0.45(-6.12%)
Aug 04, 2023 7.640 7.770 7.100 7.350 315,274 -0.37(-4.79%)
Aug 03, 2023 7.270 8.130 7.270 7.720 474,564 +0.39(+5.32%)
Aug 02, 2023 8.100 8.100 6.720 7.330 816,984 -0.76(-9.39%)
Aug 01, 2023 7.120 8.170 7.100 8.090 851,144 +0.99(+13.94%)
Jul 31, 2023 6.460 7.200 6.400 7.100 563,953 +0.85(+13.60%)
Jul 28, 2023 6.240 6.450 6.050 6.250 225,060 +0.13(+2.12%)
Jul 27, 2023 6.050 6.430 5.904 6.120 411,669 +0.17(+2.86%)
Jul 26, 2023 5.820 6.150 5.740 5.950 213,290 +0.10(+1.71%)
Jul 25, 2023 5.750 6.020 5.360 5.850 549,744 +0.10(+1.74%)
Jul 24, 2023 5.500 5.750 5.350 5.750 295,133 +0.33(+6.09%)
Jul 21, 2023 5.300 5.450 5.180 5.420 187,029 +0.18(+3.44%)
Jul 20, 2023 5.390 5.390 5.187 5.240 99,873 -0.02(-0.38%)
Jul 19, 2023 5.250 5.450 5.220 5.260 101,973 +0.00(+0.00%)
Jul 18, 2023 5.170 5.440 5.160 5.260 124,019 +0.05(+0.96%)
Jul 17, 2023 5.100 5.317 4.980 5.210 151,399 +0.12(+2.36%)
Jul 14, 2023 5.650 5.650 5.020 5.090 515,484 -0.58(-10.23%)
Jul 13, 2023 5.510 5.750 5.391 5.670 215,293 +0.22(+4.04%)
Jul 12, 2023 5.600 5.650 5.250 5.450 265,164 -0.04(-0.73%)
Jul 11, 2023 5.320 5.580 5.293 5.490 232,614 +0.25(+4.77%)
Jul 10, 2023 5.070 5.550 5.040 5.240 435,966 +0.21(+4.17%)
Jul 07, 2023 4.630 5.150 4.630 5.030 383,427 +0.31(+6.57%)
Jul 06, 2023 4.790 4.833 4.520 4.720 331,071 -0.09(-1.87%)
Jul 05, 2023 4.730 4.980 4.700 4.810 244,683 +0.17(+3.66%)
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.