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 )

1.295 -0.075 (-5.49%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 20, 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 30, 2020 0.9069 0.9423 0.9069 0.9140 88,494 +0.01(+1.57%)
Oct 29, 2020 0.9352 0.9352 0.8927 0.8998 139,847 -0.04(-3.79%)
Oct 28, 2020 0.9565 0.9636 0.9140 0.9352 219,202 -0.03(-2.94%)
Oct 27, 2020 0.9778 0.9990 0.9565 0.9636 207,707 -0.04(-3.89%)
Oct 26, 2020 1.027 1.042 0.9919 1.003 80,195 -0.02(-1.74%)
Oct 23, 2020 1.049 1.049 1.013 1.020 42,341 -0.00(-0.28%)
Oct 22, 2020 1.013 1.034 1.006 1.023 62,327 +0.00(+0.28%)
Oct 21, 2020 0.9919 1.020 0.9848 1.020 97,925 +0.01(+0.70%)
Oct 20, 2020 1.077 1.077 0.9848 1.013 249,318 -0.01(-1.38%)
Oct 19, 2020 1.027 1.056 1.020 1.027 77,294 -0.01(-1.36%)
Oct 16, 2020 1.063 1.084 1.027 1.042 131,824 +0.00(+0.00%)
Oct 15, 2020 1.034 1.049 1.020 1.042 37,998 +0.01(+0.68%)
Oct 14, 2020 1.034 1.063 1.034 1.034 109,840 -0.01(-1.35%)
Oct 13, 2020 1.070 1.098 1.034 1.049 133,289 -0.04(-3.33%)
Oct 12, 2020 1.070 1.112 1.070 1.085 85,005 -0.03(-3.10%)
Oct 09, 2020 1.134 1.164 1.090 1.119 194,913 -0.01(-0.63%)
Oct 08, 2020 1.084 1.162 1.070 1.127 206,927 +0.04(+3.92%)
Oct 07, 2020 1.056 1.084 1.042 1.084 83,112 +0.03(+2.68%)
Oct 06, 2020 1.013 1.063 1.013 1.056 103,768 +0.03(+2.76%)
Oct 05, 2020 1.063 1.063 1.027 1.027 90,113 -0.01(-0.69%)
Oct 02, 2020 1.013 1.042 1.013 1.034 89,341 -0.01(-0.68%)
Oct 01, 2020 1.056 1.073 1.020 1.042 79,853 -0.01(-0.68%)
Sep 30, 2020 1.063 1.077 1.027 1.049 91,456 +0.02(+2.07%)
Sep 29, 2020 1.070 1.084 1.020 1.027 199,705 -0.06(-5.23%)
Sep 28, 2020 1.077 1.134 1.077 1.084 112,783 -0.04(-3.16%)
Sep 25, 2020 1.098 1.119 1.097 1.119 71,698 +0.02(+1.93%)
Sep 24, 2020 1.098 1.120 1.084 1.098 142,092 -0.04(-3.12%)
Sep 23, 2020 1.141 1.169 1.112 1.134 105,174 -0.04(-3.61%)
Sep 22, 2020 1.169 1.197 1.162 1.176 89,554 -0.02(-1.78%)
Sep 21, 2020 1.219 1.233 1.183 1.197 122,499 -0.01(-1.17%)
Sep 18, 2020 1.226 1.261 1.197 1.212 119,686 -0.01(-0.58%)
Sep 17, 2020 1.162 1.219 1.141 1.219 166,345 +0.04(+3.61%)
Sep 16, 2020 1.148 1.176 1.148 1.176 138,810 +0.03(+2.47%)
Sep 15, 2020 1.134 1.155 1.119 1.148 201,768 +0.04(+3.18%)
Sep 14, 2020 1.204 1.204 1.105 1.112 214,910 -0.08(-6.55%)
Sep 11, 2020 1.134 1.199 1.134 1.190 121,944 +0.04(+3.70%)
Sep 10, 2020 1.282 1.325 1.119 1.148 469,121 -0.17(-12.90%)
Sep 09, 2020 1.290 1.332 1.254 1.318 131,317 +0.01(+1.09%)
Sep 08, 2020 1.268 1.318 1.240 1.304 147,477 +0.01(+1.10%)
Sep 04, 2020 1.290 1.297 1.261 1.290 232,315 -0.02(-1.62%)
Sep 03, 2020 1.325 1.325 1.261 1.311 372,664 -0.02(-1.60%)
Sep 02, 2020 1.353 1.396 1.297 1.332 432,281 -0.06(-4.57%)
Sep 01, 2020 1.488 1.488 1.360 1.396 450,257 -0.11(-7.08%)
Aug 31, 2020 1.566 1.585 1.495 1.502 337,424 -0.09(-5.78%)
Aug 28, 2020 1.644 1.651 1.573 1.594 122,226 -0.01(-0.44%)
Aug 27, 2020 1.637 1.665 1.566 1.601 235,948 -0.04(-2.16%)
Aug 26, 2020 1.637 1.658 1.637 1.637 140,576 -0.02(-1.28%)
Aug 25, 2020 1.715 1.715 1.637 1.658 262,807 -0.08(-4.49%)
Aug 24, 2020 1.679 1.764 1.679 1.736 212,650 +0.01(+0.82%)
Aug 21, 2020 1.644 1.722 1.644 1.722 326,173 +0.06(+3.40%)
Aug 20, 2020 1.693 1.736 1.651 1.665 509,088 -0.06(-3.29%)
Aug 19, 2020 1.807 1.821 1.700 1.722 550,490 -0.12(-6.54%)
Aug 18, 2020 1.849 1.878 1.828 1.842 225,338 -0.06(-3.35%)
Aug 17, 2020 1.899 1.941 1.856 1.906 323,238 -0.03(-1.47%)
Aug 14, 2020 1.934 1.948 1.878 1.934 99,079 +0.02(+1.11%)
Aug 13, 2020 1.913 1.963 1.906 1.913 98,516 -0.03(-1.46%)
Aug 12, 2020 1.977 1.977 1.920 1.941 95,541 -0.01(-0.36%)
Aug 11, 2020 1.948 1.970 1.920 1.948 110,366 +0.02(+1.10%)
Aug 10, 2020 1.956 1.977 1.899 1.927 135,776 +0.01(+0.74%)
Aug 07, 2020 1.948 1.956 1.878 1.913 132,106 -0.05(-2.53%)
Aug 06, 2020 1.984 1.991 1.956 1.963 70,127 -0.02(-1.07%)
Aug 05, 2020 1.934 1.998 1.934 1.984 109,984 +0.05(+2.56%)
Aug 04, 2020 2.012 2.055 1.934 1.934 154,777 -0.05(-2.50%)
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.