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 )

2.230 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 7.126 7.232 7.016 7.028 192,315 -0.16(-2.27%)
Aug 30, 2016 7.204 7.277 7.126 7.192 319,990 +0.02(+0.29%)
Aug 29, 2016 7.179 7.237 7.085 7.171 180,597 +0.03(+0.40%)
Aug 26, 2016 7.003 7.257 7.003 7.142 220,583 +0.10(+1.45%)
Aug 25, 2016 6.975 7.147 6.942 7.040 226,113 +0.04(+0.58%)
Aug 24, 2016 7.089 7.212 6.983 6.999 274,283 -0.07(-0.98%)
Aug 23, 2016 6.909 7.220 6.811 7.069 440,863 +0.21(+3.04%)
Aug 22, 2016 7.073 7.085 6.860 6.860 330,072 -0.24(-3.40%)
Aug 19, 2016 7.237 7.269 7.102 7.102 358,949 -0.04(-0.63%)
Aug 18, 2016 7.093 7.212 7.069 7.147 441,680 +0.08(+1.10%)
Aug 17, 2016 7.053 7.163 6.950 7.069 469,864 +0.14(+2.07%)
Aug 16, 2016 6.950 7.044 6.889 6.926 201,930 +0.05(+0.77%)
Aug 15, 2016 7.093 7.110 6.848 6.873 348,082 -0.09(-1.23%)
Aug 12, 2016 6.803 6.987 6.764 6.959 390,076 +0.16(+2.41%)
Aug 11, 2016 6.529 6.938 6.529 6.795 445,415 +0.24(+3.62%)
Aug 10, 2016 6.685 6.746 6.435 6.558 349,532 -0.13(-1.96%)
Aug 09, 2016 6.856 6.860 6.660 6.689 337,625 -0.17(-2.50%)
Aug 08, 2016 6.824 6.950 6.746 6.860 347,884 +0.20(+3.01%)
Aug 05, 2016 6.472 6.675 6.419 6.660 343,063 +0.19(+2.97%)
Aug 04, 2016 6.558 6.721 6.464 6.468 307,751 -0.09(-1.37%)
Aug 03, 2016 6.533 6.705 6.444 6.558 416,871 +0.06(+0.88%)
Aug 02, 2016 6.472 6.631 6.362 6.501 456,744 +0.04(+0.63%)
Aug 01, 2016 6.595 6.689 6.411 6.460 406,640 -0.27(-4.07%)
Jul 29, 2016 6.619 6.824 6.480 6.734 247,273 +0.06(+0.86%)
Jul 28, 2016 6.439 6.721 6.351 6.676 320,218 +0.20(+3.16%)
Jul 27, 2016 6.599 6.685 6.394 6.472 385,054 -0.07(-1.06%)
Jul 26, 2016 6.591 6.681 6.521 6.541 283,201 -0.09(-1.30%)
Jul 25, 2016 6.897 6.905 6.582 6.627 412,346 -0.27(-3.86%)
Jul 22, 2016 6.934 6.983 6.787 6.893 381,226 -0.02(-0.30%)
Jul 21, 2016 6.852 7.053 6.803 6.914 408,467 -0.00(-0.06%)
Jul 20, 2016 6.971 6.971 6.770 6.918 330,158 +0.07(+0.95%)
Jul 19, 2016 7.339 7.339 6.824 6.852 579,809 -0.50(-6.84%)
Jul 18, 2016 6.934 7.416 6.925 7.355 1,146,307 +0.45(+6.45%)
Jul 15, 2016 7.044 7.237 6.828 6.909 298,246 -0.13(-1.86%)
Jul 14, 2016 7.098 7.273 7.024 7.040 271,355 -0.06(-0.81%)
Jul 13, 2016 7.077 7.286 6.828 7.098 790,273 +0.03(+0.43%)
Jul 12, 2016 7.216 7.401 7.012 7.067 1,852,005 +0.05(+0.67%)
Jul 11, 2016 7.275 7.429 6.921 7.020 1,292,331 -0.20(-2.83%)
Jul 08, 2016 6.945 7.456 6.839 7.224 799,995 +0.39(+5.64%)
Jul 07, 2016 7.350 7.558 6.630 6.839 1,220,167 -0.03(-0.40%)
Jul 06, 2016 6.670 6.878 6.603 6.866 323,815 +0.11(+1.57%)
Jul 05, 2016 7.079 7.145 6.394 6.760 971,635 -0.40(-5.55%)
Jul 01, 2016 7.283 7.157 7.157 7.157 328,537 -0.11(-1.52%)
Jun 30, 2016 6.886 7.374 6.807 7.267 702,977 +0.32(+4.58%)
Jun 29, 2016 6.882 7.267 6.705 6.949 938,181 +0.15(+2.14%)
Jun 28, 2016 6.135 6.862 6.084 6.803 986,061 +0.80(+13.29%)
Jun 27, 2016 6.430 6.445 5.962 6.005 694,649 -0.37(-5.86%)
Jun 24, 2016 5.891 6.449 5.781 6.379 678,499 +0.15(+2.40%)
Jun 23, 2016 6.280 6.477 6.198 6.229 475,385 -0.02(-0.25%)
Jun 22, 2016 6.383 6.383 6.190 6.245 273,164 -0.09(-1.43%)
Jun 21, 2016 6.084 6.386 5.931 6.335 519,209 +0.21(+3.47%)
Jun 20, 2016 6.343 6.343 6.119 6.123 492,585 -0.11(-1.83%)
Jun 17, 2016 6.001 6.292 5.981 6.237 714,008 +0.38(+6.51%)
Jun 16, 2016 5.742 5.887 5.602 5.856 508,076 +0.03(+0.47%)
Jun 15, 2016 5.734 5.970 5.679 5.828 459,004 +0.02(+0.34%)
Jun 14, 2016 5.690 5.895 5.675 5.808 366,202 +0.05(+0.82%)
Jun 13, 2016 5.702 5.907 5.683 5.761 380,656 -0.02(-0.34%)
Jun 10, 2016 5.899 6.009 5.718 5.781 612,128 -0.28(-4.67%)
Jun 09, 2016 5.938 6.095 5.848 6.064 507,074 -0.06(-0.90%)
Jun 08, 2016 6.410 6.453 6.043 6.119 1,036,616 -0.15(-2.38%)
Jun 07, 2016 6.257 6.422 6.166 6.269 551,247 +0.06(+0.95%)
Jun 06, 2016 5.883 6.284 5.848 6.210 1,253,718 +0.41(+7.05%)
Jun 03, 2016 5.899 5.993 5.708 5.801 628,539 -0.10(-1.67%)
Jun 02, 2016 5.443 5.899 5.337 5.899 1,018,139 +0.43(+7.84%)
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.