Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.430 +0.130 (+5.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 10.50 10.64 10.40 10.55 75,936 +0.25(+2.43%)
Feb 28, 2023 10.47 10.67 10.30 10.30 149,004 +0.00(+0.00%)
Feb 27, 2023 10.47 10.57 10.27 10.30 113,024 -0.20(-1.90%)
Feb 24, 2023 10.36 10.60 10.25 10.50 110,583 -0.06(-0.57%)
Feb 23, 2023 10.49 10.84 10.43 10.56 187,078 +0.30(+2.92%)
Feb 22, 2023 10.30 10.43 10.02 10.26 180,141 -0.12(-1.16%)
Feb 21, 2023 10.60 10.78 10.30 10.38 261,622 -0.17(-1.61%)
Feb 17, 2023 10.85 10.85 10.44 10.55 346,115 -0.40(-3.65%)
Feb 16, 2023 11.20 11.33 10.91 10.95 220,777 -0.29(-2.58%)
Feb 15, 2023 11.47 11.47 11.20 11.24 221,213 -0.48(-4.10%)
Feb 14, 2023 11.30 11.92 11.20 11.72 264,319 +0.38(+3.35%)
Feb 13, 2023 11.59 11.59 11.18 11.34 192,569 -0.20(-1.73%)
Feb 10, 2023 11.38 11.69 11.30 11.54 316,913 +0.47(+4.25%)
Feb 09, 2023 11.57 11.57 11.04 11.07 227,676 -0.31(-2.72%)
Feb 08, 2023 12.21 12.21 11.19 11.38 324,460 -0.52(-4.37%)
Feb 07, 2023 11.49 12.01 11.38 11.90 254,005 +0.63(+5.59%)
Feb 06, 2023 11.40 11.40 11.02 11.27 138,576 -0.05(-0.44%)
Feb 03, 2023 11.56 12.01 11.25 11.32 361,575 -0.24(-2.08%)
Feb 02, 2023 12.05 12.19 11.30 11.56 495,583 -0.63(-5.17%)
Feb 01, 2023 12.13 12.35 11.78 12.19 218,635 -0.06(-0.49%)
Jan 31, 2023 12.50 12.68 12.17 12.25 198,858 -0.13(-1.05%)
Jan 30, 2023 12.93 13.13 12.23 12.38 264,996 -0.62(-4.77%)
Jan 27, 2023 12.99 13.29 12.77 13.00 222,801 +0.04(+0.31%)
Jan 26, 2023 13.00 13.16 12.54 12.96 148,963 +0.10(+0.78%)
Jan 25, 2023 12.71 12.94 12.41 12.86 139,340 +0.06(+0.47%)
Jan 24, 2023 12.70 12.99 12.50 12.80 185,374 +0.15(+1.19%)
Jan 23, 2023 12.85 13.31 12.65 12.65 340,587 -0.15(-1.17%)
Jan 20, 2023 12.64 12.85 12.27 12.80 232,429 +0.28(+2.24%)
Jan 19, 2023 11.88 12.66 11.81 12.52 259,127 +0.65(+5.48%)
Jan 18, 2023 11.79 12.47 11.74 11.87 375,227 +0.09(+0.76%)
Jan 17, 2023 12.10 12.10 11.57 11.78 313,621 -0.40(-3.28%)
Jan 13, 2023 11.98 12.21 11.30 12.18 478,781 -0.02(-0.19%)
Jan 12, 2023 11.85 12.60 11.77 12.20 719,203 +0.57(+4.87%)
Jan 11, 2023 11.94 12.16 11.53 11.64 397,373 -0.08(-0.67%)
Jan 10, 2023 11.08 11.71 10.77 11.71 389,023 +0.69(+6.29%)
Jan 09, 2023 10.39 11.14 10.39 11.02 578,526 +0.93(+9.19%)
Jan 06, 2023 10.25 10.59 10.05 10.09 328,147 -0.05(-0.48%)
Jan 05, 2023 10.39 10.52 9.948 10.14 307,495 -0.40(-3.80%)
Jan 04, 2023 10.93 10.93 10.15 10.54 573,345 -0.49(-4.42%)
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.