Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.040 -0.010 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.676 8.829 8.435 8.785 505,709 +0.17(+2.03%)
Mar 30, 2017 8.807 8.994 8.610 8.610 619,853 -0.07(-0.76%)
Mar 29, 2017 8.523 9.026 8.454 8.676 537,699 +0.28(+3.39%)
Mar 28, 2017 8.130 8.545 8.130 8.392 455,589 +0.26(+3.23%)
Mar 27, 2017 8.042 8.173 7.998 8.130 245,529 -0.02(-0.27%)
Mar 24, 2017 8.414 8.414 8.020 8.151 402,836 -0.22(-2.61%)
Mar 23, 2017 7.998 8.392 7.911 8.370 496,468 +0.44(+5.51%)
Mar 22, 2017 7.824 7.998 7.671 7.933 317,870 +0.11(+1.40%)
Mar 21, 2017 7.889 7.921 7.627 7.824 412,861 +0.00(+0.00%)
Mar 20, 2017 7.736 7.911 7.605 7.824 400,708 +0.13(+1.70%)
Mar 17, 2017 7.583 7.758 7.496 7.692 730,977 +0.20(+2.62%)
Mar 16, 2017 7.867 8.195 7.474 7.496 894,655 -0.31(-3.92%)
Mar 15, 2017 7.190 7.824 7.124 7.802 764,900 +0.70(+9.85%)
Mar 14, 2017 7.081 7.146 6.840 7.102 675,912 -0.13(-1.81%)
Mar 13, 2017 7.496 7.946 7.124 7.234 847,919 -0.28(-3.78%)
Mar 10, 2017 6.928 7.758 6.928 7.518 1,160,255 +0.66(+9.55%)
Mar 09, 2017 7.037 7.212 6.556 6.862 1,465,795 -0.37(-5.14%)
Mar 08, 2017 7.539 7.736 7.037 7.234 1,438,219 -0.52(-6.76%)
Mar 07, 2017 8.151 8.151 7.649 7.758 1,114,660 -0.42(-5.08%)
Mar 06, 2017 8.151 8.392 7.998 8.173 542,762 +0.00(+0.00%)
Mar 03, 2017 7.780 8.261 7.616 8.173 998,123 +0.17(+2.19%)
Mar 02, 2017 8.261 8.545 7.758 7.998 2,278,107 -0.81(-9.18%)
Mar 01, 2017 8.741 8.894 8.436 8.807 808,049 +0.20(+2.28%)
Feb 28, 2017 8.741 8.829 8.173 8.610 1,681,538 -0.46(-5.06%)
Feb 27, 2017 9.178 10.47 9.026 9.069 2,104,721 -0.24(-2.58%)
Feb 24, 2017 10.01 10.01 7.671 9.310 4,713,976 -1.42(-13.24%)
Feb 23, 2017 12.76 13.11 10.27 10.73 2,716,212 -2.03(-15.92%)
Feb 22, 2017 13.31 13.31 12.52 12.76 599,787 -0.59(-4.42%)
Feb 21, 2017 13.13 13.64 13.09 13.35 362,469 +0.44(+3.38%)
Feb 17, 2017 12.92 12.92 12.92 0 -0.02(-0.17%)
Feb 16, 2017 13.09 13.18 12.87 12.94 269,622 -0.17(-1.33%)
Feb 15, 2017 13.20 13.29 12.98 13.11 209,256 -0.20(-1.48%)
Feb 14, 2017 13.68 13.68 13.22 13.31 258,481 -0.22(-1.62%)
Feb 13, 2017 13.18 13.68 13.18 13.53 365,006 +0.31(+2.31%)
Feb 10, 2017 12.98 13.40 12.95 13.22 258,630 +0.35(+2.72%)
Feb 09, 2017 12.50 12.94 12.50 12.87 349,828 +0.39(+3.15%)
Feb 08, 2017 12.68 12.70 12.08 12.48 734,827 -0.28(-2.23%)
Feb 07, 2017 13.13 13.31 12.74 12.76 491,945 -0.50(-3.79%)
Feb 06, 2017 13.48 13.57 13.18 13.27 250,169 -0.15(-1.14%)
Feb 03, 2017 13.43 13.55 13.11 13.42 238,318 +0.09(+0.66%)
Feb 02, 2017 13.66 13.69 12.95 13.33 522,503 -0.33(-2.40%)
Feb 01, 2017 13.89 13.89 13.51 13.66 256,438 -0.15(-1.11%)
Jan 31, 2017 13.99 14.07 13.66 13.81 324,603 -0.24(-1.71%)
Jan 30, 2017 14.36 14.40 13.68 14.05 517,934 -0.28(-1.98%)
Jan 27, 2017 14.14 14.40 13.79 14.34 582,834 +0.35(+2.50%)
Jan 26, 2017 13.68 14.01 13.68 13.99 413,321 +0.44(+3.23%)
Jan 25, 2017 13.40 13.81 13.39 13.55 585,991 +0.20(+1.47%)
Jan 24, 2017 13.07 13.46 13.04 13.35 443,149 +0.42(+3.21%)
Jan 23, 2017 13.11 13.18 12.81 12.94 452,557 -0.04(-0.34%)
Jan 20, 2017 13.09 13.33 12.92 12.98 611,655 +0.31(+2.41%)
Jan 19, 2017 12.59 13.09 12.54 12.68 520,567 +0.17(+1.40%)
Jan 18, 2017 12.81 12.86 12.24 12.50 544,785 -0.39(-3.05%)
Jan 17, 2017 12.85 13.09 12.85 12.89 427,852 +0.07(+0.51%)
Jan 13, 2017 12.83 12.83 12.83 0 -0.24(-1.84%)
Jan 12, 2017 13.42 13.46 12.72 13.07 465,745 -0.15(-1.16%)
Jan 11, 2017 12.74 13.40 12.61 13.22 819,967 +0.70(+5.56%)
Jan 10, 2017 12.65 13.20 12.44 12.52 1,315,934 +0.02(+0.17%)
Jan 09, 2017 12.02 12.57 11.85 12.50 1,348,972 +0.97(+8.43%)
Jan 06, 2017 11.24 11.64 11.19 11.53 888,417 +0.40(+3.61%)
Jan 05, 2017 10.88 11.24 10.84 11.13 622,801 +0.34(+3.13%)
Jan 04, 2017 10.73 10.88 10.62 10.79 556,957 +0.27(+2.61%)
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.