BP Prudhoe Bay Royalty Trust (NY: BPT )

1.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.323 3.365 2.976 2.976 458,985 -0.33(-9.87%)
Feb 25, 2021 3.217 3.493 3.195 3.302 564,472 +0.13(+4.02%)
Feb 24, 2021 3.103 3.273 3.019 3.174 457,778 +0.13(+4.43%)
Feb 23, 2021 3.004 3.096 2.834 3.040 438,841 +0.04(+1.42%)
Feb 22, 2021 2.997 3.241 2.997 2.997 379,989 +0.00(+0.00%)
Feb 19, 2021 2.933 3.047 2.728 2.997 524,191 +0.02(+0.71%)
Feb 18, 2021 3.132 3.153 2.870 2.976 337,100 -0.09(-3.00%)
Feb 17, 2021 3.344 3.458 3.025 3.068 576,904 -0.13(-4.20%)
Feb 16, 2021 2.955 3.675 2.905 3.203 1,656,950 +0.35(+12.44%)
Feb 12, 2021 2.806 2.933 2.806 2.848 279,314 +0.04(+1.52%)
Feb 11, 2021 2.756 2.891 2.756 2.806 390,038 +0.01(+0.51%)
Feb 10, 2021 2.884 2.933 2.714 2.792 512,245 -0.06(-2.23%)
Feb 09, 2021 2.784 2.897 2.749 2.855 679,387 +0.13(+4.68%)
Feb 08, 2021 2.544 2.784 2.544 2.728 615,109 +0.21(+8.45%)
Feb 05, 2021 2.544 2.621 2.487 2.515 377,688 -0.03(-1.11%)
Feb 04, 2021 2.480 2.579 2.352 2.544 731,796 +0.06(+2.57%)
Feb 03, 2021 2.175 2.508 2.168 2.480 1,560,170 +0.35(+16.67%)
Feb 02, 2021 2.097 2.189 2.090 2.126 277,598 +0.06(+3.09%)
Feb 01, 2021 2.111 2.140 2.055 2.062 273,930 -0.06(-2.68%)
Jan 29, 2021 2.211 2.225 2.062 2.118 583,046 -0.14(-6.27%)
Jan 28, 2021 2.168 2.274 2.097 2.260 744,459 +0.09(+4.25%)
Jan 27, 2021 2.048 2.260 2.048 2.168 531,336 +0.10(+4.79%)
Jan 26, 2021 2.104 2.218 2.055 2.069 562,395 -0.04(-1.68%)
Jan 25, 2021 2.062 2.104 1.977 2.104 263,144 +0.04(+2.06%)
Jan 22, 2021 1.991 2.083 1.984 2.062 194,490 -0.01(-0.34%)
Jan 21, 2021 2.076 2.108 1.984 2.069 213,598 -0.01(-0.34%)
Jan 20, 2021 2.033 2.083 1.920 2.076 272,005 +0.08(+3.90%)
Jan 19, 2021 2.055 2.090 1.920 1.998 551,082 -0.09(-4.41%)
Jan 15, 2021 2.118 2.147 2.041 2.090 286,371 -0.05(-2.32%)
Jan 14, 2021 2.118 2.161 2.069 2.140 359,848 +0.06(+2.72%)
Jan 13, 2021 2.218 2.260 2.026 2.083 661,353 -0.11(-5.16%)
Jan 12, 2021 2.218 2.310 2.147 2.196 527,792 +0.03(+1.31%)
Jan 11, 2021 2.338 2.338 2.140 2.168 795,565 -0.19(-8.11%)
Jan 08, 2021 2.437 2.444 2.289 2.359 468,723 +0.00(+0.00%)
Jan 07, 2021 2.041 2.430 1.991 2.359 1,114,731 +0.32(+15.62%)
Jan 06, 2021 2.026 2.062 1.871 2.041 754,277 +0.00(+0.00%)
Jan 05, 2021 1.984 2.062 1.920 2.041 393,375 +0.14(+7.46%)
Jan 04, 2021 1.700 2.026 1.700 1.899 921,891 +0.21(+12.60%)
Dec 31, 2020 1.686 1.686 1.686 602,051 -0.07(-4.03%)
Dec 30, 2020 1.842 1.860 1.743 1.757 602,051 -0.07(-3.88%)
Dec 29, 2020 1.870 1.891 1.778 1.828 612,677 -0.04(-2.27%)
Dec 28, 2020 2.012 2.104 1.849 1.870 719,253 -0.14(-7.04%)
Dec 24, 2020 2.019 2.041 1.984 2.012 175,859 -0.01(-0.70%)
Dec 23, 2020 1.970 2.140 1.970 2.026 568,364 +0.06(+2.88%)
Dec 22, 2020 1.977 2.076 1.962 1.970 336,823 -0.02(-1.07%)
Dec 21, 2020 2.175 2.246 1.970 1.991 1,131,182 -0.18(-8.47%)
Dec 18, 2020 2.189 2.274 2.147 2.175 406,199 -0.01(-0.65%)
Dec 17, 2020 2.274 2.310 2.126 2.189 766,748 -0.12(-5.21%)
Dec 16, 2020 2.317 2.374 2.239 2.310 380,733 -0.08(-3.26%)
Dec 15, 2020 2.409 2.463 2.241 2.388 699,831 +0.00(+0.00%)
Dec 14, 2020 2.763 2.763 2.381 2.388 1,121,093 -0.33(-12.01%)
Dec 11, 2020 2.962 2.990 2.381 2.714 1,645,826 -0.19(-6.59%)
Dec 10, 2020 2.211 3.011 2.182 2.905 3,189,619 +0.71(+32.26%)
Dec 09, 2020 2.196 2.409 2.133 2.196 1,361,450 +0.06(+2.65%)
Dec 08, 2020 1.956 2.225 1.948 2.140 1,185,947 +0.21(+11.03%)
Dec 07, 2020 1.757 1.934 1.715 1.927 907,915 +0.18(+10.57%)
Dec 04, 2020 1.630 1.764 1.608 1.743 551,431 +0.16(+9.82%)
Dec 03, 2020 1.594 1.700 1.573 1.587 386,920 -0.01(-0.88%)
Dec 02, 2020 1.488 1.658 1.488 1.601 532,764 +0.13(+8.65%)
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.