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 )

1.290 -0.020 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2023 4.900 4.913 4.600 4.830 198,169 -0.09(-1.83%)
Oct 30, 2023 5.180 5.200 4.900 4.920 104,144 -0.28(-5.38%)
Oct 27, 2023 5.270 5.400 5.140 5.200 148,730 -0.10(-1.89%)
Oct 26, 2023 5.170 5.310 5.160 5.300 66,616 -0.01(-0.19%)
Oct 25, 2023 5.210 5.370 5.170 5.310 107,134 +0.09(+1.72%)
Oct 24, 2023 5.380 5.420 5.200 5.220 152,042 -0.19(-3.51%)
Oct 23, 2023 5.600 5.640 5.371 5.410 123,268 -0.22(-3.91%)
Oct 20, 2023 5.590 5.690 5.460 5.630 187,212 +0.06(+1.08%)
Oct 19, 2023 5.630 5.690 5.040 5.570 376,932 -0.17(-2.96%)
Oct 18, 2023 5.580 5.860 5.541 5.740 202,049 +0.21(+3.80%)
Oct 17, 2023 5.520 5.610 5.371 5.530 126,701 +0.03(+0.55%)
Oct 16, 2023 5.430 5.550 5.310 5.500 124,759 +0.08(+1.48%)
Oct 13, 2023 5.160 5.460 5.100 5.420 291,559 +0.40(+7.97%)
Oct 12, 2023 5.000 5.070 4.930 5.020 103,145 +0.10(+2.03%)
Oct 11, 2023 5.040 5.160 4.900 4.920 373,142 -0.13(-2.57%)
Oct 10, 2023 5.420 5.550 5.023 5.050 227,757 -0.38(-7.00%)
Oct 09, 2023 5.100 5.540 5.080 5.430 431,677 +0.56(+11.50%)
Oct 06, 2023 5.190 5.190 4.670 4.870 429,116 -0.43(-8.11%)
Oct 05, 2023 5.300 5.440 5.200 5.300 192,280 -0.12(-2.21%)
Oct 04, 2023 6.110 6.170 5.291 5.420 516,810 -0.81(-13.00%)
Oct 03, 2023 6.780 6.790 6.170 6.230 384,058 -0.62(-9.05%)
Oct 02, 2023 7.180 7.253 6.771 6.850 198,791 -0.30(-4.20%)
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%)
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.