Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust Common Stock (NY: BPT )

0.6611 -0.0189 (-2.78%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.6500 0.6770 0.6500 0.6611 60,050 -0.02(-2.78%)
Dec 23, 2024 0.6700 0.6800 0.6400 0.6800 173,274 +0.03(+4.62%)
Dec 20, 2024 0.6300 0.6681 0.6300 0.6500 171,865 +0.01(+1.17%)
Dec 19, 2024 0.6300 0.6475 0.6176 0.6425 175,635 -0.00(-0.39%)
Dec 18, 2024 0.6500 0.6699 0.6300 0.6450 311,800 -0.00(-0.62%)
Dec 17, 2024 0.7100 0.7100 0.6200 0.6490 293,972 +0.01(+1.41%)
Dec 16, 2024 0.6700 0.6855 0.6240 0.6400 349,327 -0.05(-6.58%)
Dec 13, 2024 0.6700 0.6880 0.6135 0.6851 687,167 +0.01(+0.75%)
Dec 12, 2024 0.6900 0.6910 0.6500 0.6800 157,764 -0.03(-4.24%)
Dec 11, 2024 0.7900 0.8054 0.6900 0.7101 317,945 -0.10(-12.22%)
Dec 10, 2024 0.7700 0.8400 0.7700 0.8090 235,912 +0.06(+7.87%)
Dec 09, 2024 0.7200 0.7811 0.6910 0.7500 309,553 +0.08(+11.94%)
Dec 06, 2024 0.6800 0.7200 0.6100 0.6700 670,564 -0.01(-1.47%)
Dec 05, 2024 0.8000 0.8481 0.6183 0.6800 835,940 -0.10(-13.04%)
Dec 04, 2024 1.020 1.039 0.7500 0.7820 806,358 -0.24(-23.33%)
Dec 03, 2024 1.080 1.080 1.000 1.020 251,422 -0.03(-2.86%)
Dec 02, 2024 1.050 1.060 1.045 1.050 96,269 +0.01(+0.96%)
Nov 29, 2024 1.040 1.060 1.040 1.040 82,081 -0.01(-0.95%)
Nov 27, 2024 1.060 1.070 1.050 1.050 85,541 -0.02(-1.87%)
Nov 26, 2024 1.060 1.080 1.055 1.070 143,074 +0.00(+0.00%)
Nov 25, 2024 1.080 1.100 1.060 1.070 92,661 -0.02(-1.83%)
Nov 22, 2024 1.110 1.130 1.080 1.090 91,650 -0.05(-4.39%)
Nov 21, 2024 1.120 1.140 1.080 1.140 135,356 +0.05(+4.59%)
Nov 20, 2024 1.120 1.140 1.060 1.090 241,384 -0.06(-5.22%)
Nov 19, 2024 1.140 1.169 1.130 1.150 167,157 +0.01(+0.88%)
Nov 18, 2024 1.120 1.150 1.100 1.140 591,838 -0.01(-0.87%)
Nov 15, 2024 1.150 1.160 1.080 1.150 421,224 -0.02(-1.71%)
Nov 14, 2024 1.130 1.220 1.125 1.170 261,965 +0.06(+5.41%)
Nov 13, 2024 1.250 1.275 1.100 1.110 371,261 -0.15(-11.90%)
Nov 12, 2024 1.370 1.383 1.250 1.260 136,668 -0.08(-5.97%)
Nov 11, 2024 1.320 1.390 1.280 1.340 256,855 +0.05(+3.88%)
Nov 08, 2024 1.380 1.452 1.230 1.290 410,514 -0.02(-1.53%)
Nov 07, 2024 1.140 1.370 1.140 1.310 494,455 +0.19(+16.96%)
Nov 06, 2024 1.100 1.149 1.070 1.120 270,629 +0.07(+6.67%)
Nov 05, 2024 1.060 1.060 1.040 1.050 57,156 +0.00(+0.00%)
Nov 04, 2024 1.050 1.070 1.040 1.050 113,491 -0.01(-0.94%)
Nov 01, 2024 1.060 1.090 1.050 1.060 121,208 +0.02(+1.92%)
Oct 31, 2024 1.040 1.055 1.020 1.040 104,562 -0.01(-0.95%)
Oct 30, 2024 1.060 1.069 1.040 1.050 86,981 +0.00(+0.00%)
Oct 29, 2024 1.080 1.095 1.050 1.050 77,270 -0.04(-3.67%)
Oct 28, 2024 1.170 1.170 1.000 1.090 447,690 -0.08(-6.84%)
Oct 25, 2024 1.150 1.240 1.130 1.170 243,181 +0.03(+2.63%)
Oct 24, 2024 1.130 1.140 1.100 1.140 113,773 +0.04(+3.64%)
Oct 23, 2024 1.100 1.120 1.080 1.100 134,193 -0.01(-0.90%)
Oct 22, 2024 1.140 1.150 1.100 1.110 131,933 -0.05(-4.31%)
Oct 21, 2024 1.190 1.240 1.130 1.160 207,593 -0.02(-1.69%)
Oct 18, 2024 1.180 1.250 1.110 1.180 252,172 -0.02(-1.67%)
Oct 17, 2024 1.250 1.270 1.160 1.200 139,416 -0.03(-2.44%)
Oct 16, 2024 1.270 1.270 1.226 1.230 57,387 -0.02(-1.60%)
Oct 15, 2024 1.350 1.350 1.230 1.250 108,145 -0.12(-8.76%)
Oct 14, 2024 1.340 1.400 1.280 1.370 198,197 +0.05(+3.79%)
Oct 11, 2024 1.210 1.340 1.210 1.320 201,494 +0.08(+6.45%)
Oct 10, 2024 1.230 1.240 1.210 1.240 85,787 +0.01(+0.81%)
Oct 09, 2024 1.200 1.240 1.170 1.230 147,697 +0.01(+0.82%)
Oct 08, 2024 1.210 1.220 1.140 1.220 212,222 +0.01(+0.83%)
Oct 07, 2024 1.210 1.210 1.120 1.210 320,773 +0.05(+4.31%)
Oct 04, 2024 1.210 1.220 1.110 1.160 297,807 -0.04(-3.33%)
Oct 03, 2024 1.150 1.250 1.140 1.200 259,626 +0.05(+4.35%)
Oct 02, 2024 1.160 1.210 1.110 1.150 237,662 -0.03(-2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.