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 )

1.150 -0.050 (-4.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 9.454 9.454 9.331 9.356 144,539 +0.02(+0.26%)
Oct 30, 2017 9.331 9.503 9.331 9.331 150,727 +0.02(+0.26%)
Oct 27, 2017 9.380 9.464 9.282 9.306 240,511 +0.00(+0.00%)
Oct 26, 2017 9.331 9.454 9.282 9.306 215,422 -0.02(-0.26%)
Oct 25, 2017 9.527 9.601 9.159 9.331 505,180 -0.25(-2.56%)
Oct 24, 2017 9.675 9.822 9.430 9.577 287,906 -0.12(-1.27%)
Oct 23, 2017 9.626 9.847 9.601 9.699 397,254 +0.07(+0.77%)
Oct 20, 2017 9.257 9.724 9.257 9.626 537,786 +0.37(+3.98%)
Oct 19, 2017 9.822 9.847 9.159 9.257 775,115 -0.59(-5.99%)
Oct 18, 2017 9.896 10.04 9.822 9.847 245,204 +0.02(+0.25%)
Oct 17, 2017 10.31 10.33 9.724 9.822 619,649 -0.52(-4.99%)
Oct 16, 2017 10.61 10.71 10.34 10.34 321,626 -0.22(-2.09%)
Oct 13, 2017 10.76 10.76 10.51 10.56 533,066 -0.04(-0.35%)
Oct 12, 2017 10.45 10.64 10.38 10.60 848,267 +0.12(+1.14%)
Oct 11, 2017 10.52 10.72 10.43 10.48 650,863 +0.00(+0.00%)
Oct 10, 2017 10.48 10.64 10.41 10.48 508,053 +0.10(+0.92%)
Oct 09, 2017 10.76 10.79 10.24 10.38 791,332 -0.33(-3.11%)
Oct 06, 2017 10.67 10.81 10.62 10.72 313,153 -0.02(-0.22%)
Oct 05, 2017 10.72 10.83 10.67 10.74 408,777 +0.02(+0.22%)
Oct 04, 2017 10.74 10.83 10.57 10.72 408,729 +0.00(+0.00%)
Oct 03, 2017 10.50 10.76 10.50 10.72 433,851 +0.21(+2.04%)
Oct 02, 2017 10.62 10.69 10.43 10.50 332,538 -0.19(-1.78%)
Sep 29, 2017 10.45 10.69 10.36 10.69 517,721 +0.26(+2.51%)
Sep 28, 2017 10.33 10.45 10.24 10.43 304,386 +0.21(+2.10%)
Sep 27, 2017 10.17 10.45 10.17 10.22 385,108 -0.05(-0.46%)
Sep 26, 2017 10.29 10.29 10.10 10.26 257,772 -0.02(-0.23%)
Sep 25, 2017 10.10 10.30 10.08 10.29 513,706 +0.24(+2.37%)
Sep 22, 2017 10.00 10.05 9.977 10.05 210,584 +0.06(+0.60%)
Sep 21, 2017 10.00 10.07 9.906 9.989 237,290 -0.04(-0.36%)
Sep 20, 2017 10.12 10.12 9.953 10.02 202,649 +0.00(+0.00%)
Sep 19, 2017 10.02 10.10 9.906 10.02 329,464 +0.00(+0.00%)
Sep 18, 2017 9.858 10.02 9.751 10.02 358,509 +0.17(+1.69%)
Sep 15, 2017 9.858 9.929 9.803 9.858 349,148 +0.02(+0.24%)
Sep 14, 2017 9.882 10.00 9.763 9.834 305,373 -0.05(-0.48%)
Sep 13, 2017 9.739 9.906 9.684 9.882 262,307 +0.14(+1.47%)
Sep 12, 2017 9.644 9.798 9.501 9.739 264,537 +0.19(+2.00%)
Sep 11, 2017 9.548 9.667 9.425 9.548 305,427 +0.00(+0.00%)
Sep 08, 2017 9.525 9.679 9.406 9.548 312,426 -0.12(-1.23%)
Sep 07, 2017 9.906 10.08 9.572 9.667 687,993 -0.21(-2.17%)
Sep 06, 2017 9.763 9.906 9.744 9.882 257,091 +0.14(+1.47%)
Sep 05, 2017 9.786 9.858 9.548 9.739 215,327 -0.05(-0.49%)
Sep 01, 2017 9.453 9.834 9.417 9.786 395,534 +0.38(+4.05%)
Aug 31, 2017 9.382 9.477 9.334 9.405 195,868 +0.07(+0.77%)
Aug 30, 2017 9.310 9.382 9.263 9.334 101,537 -0.02(-0.25%)
Aug 29, 2017 9.382 9.453 9.239 9.358 138,906 -0.02(-0.25%)
Aug 28, 2017 9.334 9.382 9.239 9.382 128,335 +0.10(+1.03%)
Aug 25, 2017 9.167 9.382 9.157 9.286 149,684 +0.17(+1.83%)
Aug 24, 2017 9.239 9.287 9.120 9.120 122,804 -0.10(-1.03%)
Aug 23, 2017 9.096 9.286 9.072 9.215 195,509 +0.05(+0.52%)
Aug 22, 2017 9.048 9.191 9.048 9.167 119,497 +0.12(+1.32%)
Aug 21, 2017 9.120 9.191 8.977 9.048 172,562 -0.14(-1.55%)
Aug 18, 2017 9.072 9.215 8.960 9.191 315,603 +0.14(+1.58%)
Aug 17, 2017 9.048 9.239 8.929 9.048 287,631 +0.00(+0.00%)
Aug 16, 2017 9.215 9.320 9.001 9.048 270,702 -0.21(-2.31%)
Aug 15, 2017 9.382 9.477 9.144 9.263 258,771 -0.19(-2.02%)
Aug 14, 2017 9.548 9.548 9.310 9.453 206,382 +0.05(+0.51%)
Aug 11, 2017 9.048 9.501 9.048 9.405 472,197 +0.10(+1.02%)
Aug 10, 2017 9.620 9.620 9.286 9.310 324,565 -0.17(-1.76%)
Aug 09, 2017 9.477 9.596 9.429 9.477 196,330 -0.02(-0.25%)
Aug 08, 2017 9.429 9.667 9.429 9.501 234,045 +0.02(+0.25%)
Aug 07, 2017 9.525 9.548 9.405 9.477 141,600 +0.05(+0.51%)
Aug 04, 2017 9.453 9.691 9.405 9.429 300,852 +0.05(+0.51%)
Aug 03, 2017 9.667 9.667 9.310 9.382 306,366 -0.14(-1.50%)
Aug 02, 2017 9.644 9.701 9.525 9.525 183,412 -0.10(-0.99%)
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.