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 )

1.260 -0.110 (-8.03%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2017 9.322 9.436 9.230 9.390 274,732 +0.00(+0.00%)
May 30, 2017 9.345 9.620 9.207 9.390 594,245 +0.14(+1.49%)
May 26, 2017 9.139 9.321 9.139 9.253 267,329 +0.09(+1.00%)
May 25, 2017 9.413 9.574 9.070 9.161 533,724 -0.21(-2.20%)
May 24, 2017 9.459 9.697 9.345 9.368 430,631 +0.02(+0.25%)
May 23, 2017 9.230 9.574 9.230 9.345 380,379 +0.11(+1.24%)
May 22, 2017 9.116 9.285 9.070 9.230 397,726 +0.16(+1.77%)
May 19, 2017 9.001 9.230 8.980 9.070 259,736 +0.18(+2.06%)
May 18, 2017 8.932 9.230 8.818 8.887 463,126 -0.05(-0.51%)
May 17, 2017 9.116 9.161 8.932 8.932 294,039 -0.21(-2.26%)
May 16, 2017 9.161 9.276 9.093 9.139 246,066 -0.02(-0.25%)
May 15, 2017 9.390 9.551 9.139 9.161 559,812 +0.00(+0.00%)
May 12, 2017 8.795 9.161 8.795 9.161 437,363 +0.34(+3.90%)
May 11, 2017 8.795 9.024 8.658 8.818 391,768 +0.09(+1.05%)
May 10, 2017 8.749 9.093 8.703 8.726 590,396 +0.02(+0.26%)
May 09, 2017 8.864 8.904 8.680 8.703 248,834 -0.11(-1.30%)
May 08, 2017 8.795 9.093 8.795 8.818 576,922 +0.11(+1.32%)
May 05, 2017 8.566 8.909 8.566 8.703 369,147 +0.14(+1.60%)
May 04, 2017 8.635 8.749 8.497 8.566 385,055 -0.14(-1.58%)
May 03, 2017 8.680 8.909 8.612 8.703 351,126 +0.02(+0.26%)
May 02, 2017 8.932 9.022 8.612 8.680 455,430 -0.21(-2.32%)
May 01, 2017 9.070 9.116 8.818 8.887 360,057 -0.02(-0.26%)
Apr 28, 2017 9.161 9.184 8.887 8.909 481,116 -0.16(-1.77%)
Apr 27, 2017 9.093 9.207 8.932 9.070 289,987 -0.07(-0.75%)
Apr 26, 2017 9.070 9.230 8.818 9.139 605,243 +0.11(+1.27%)
Apr 25, 2017 9.139 9.139 8.841 9.024 346,995 -0.11(-1.25%)
Apr 24, 2017 8.978 9.262 8.909 9.139 522,737 +0.16(+1.79%)
Apr 21, 2017 8.795 9.070 8.703 8.978 625,720 +0.23(+2.62%)
Apr 20, 2017 8.932 9.047 8.726 8.749 629,678 -0.07(-0.78%)
Apr 19, 2017 9.116 9.184 8.726 8.818 394,093 -0.21(-2.28%)
Apr 18, 2017 8.978 9.357 8.886 9.024 459,646 -0.02(-0.25%)
Apr 17, 2017 8.841 9.734 8.841 9.047 984,730 +0.21(+2.33%)
Apr 13, 2017 8.955 9.116 8.806 8.841 617,023 -0.18(-2.03%)
Apr 12, 2017 9.757 10.01 8.841 9.024 1,095,848 -0.80(-8.16%)
Apr 11, 2017 10.35 10.55 9.746 9.826 1,440,495 -0.64(-6.14%)
Apr 10, 2017 10.71 10.77 10.31 10.47 2,531,285 +0.15(+1.48%)
Apr 07, 2017 10.10 10.60 9.922 10.31 1,778,465 +0.59(+6.07%)
Apr 06, 2017 9.506 9.900 9.441 9.725 694,484 +0.28(+3.01%)
Apr 05, 2017 9.397 9.747 9.314 9.441 778,678 +0.22(+2.37%)
Apr 04, 2017 9.113 9.266 8.886 9.222 654,536 +0.11(+1.20%)
Apr 03, 2017 8.916 9.178 8.663 9.113 568,557 +0.33(+3.73%)
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%)
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.