BP Prudhoe Bay Royalty Trust (NY: BPT )

4.300 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 4.240 4.480 4.220 4.300 272,681 +0.11(+2.63%)
Sep 24, 2021 4.020 4.220 4.020 4.190 126,172 +0.09(+2.20%)
Sep 23, 2021 4.090 4.140 4.000 4.100 72,868 +0.05(+1.23%)
Sep 22, 2021 4.010 4.140 3.995 4.050 82,162 +0.12(+3.05%)
Sep 21, 2021 3.920 4.000 3.801 3.930 205,725 +0.01(+0.26%)
Sep 20, 2021 3.890 3.970 3.840 3.920 178,517 -0.18(-4.39%)
Sep 17, 2021 4.200 4.230 4.040 4.100 114,675 -0.16(-3.76%)
Sep 16, 2021 4.300 4.330 4.040 4.260 123,288 -0.05(-1.16%)
Sep 15, 2021 4.250 4.440 4.170 4.310 229,282 +0.16(+3.86%)
Sep 14, 2021 3.910 4.160 3.910 4.150 164,925 +0.24(+6.14%)
Sep 13, 2021 3.580 3.990 3.580 3.910 358,922 +0.32(+8.91%)
Sep 10, 2021 3.470 3.590 3.400 3.590 105,192 +0.18(+5.28%)
Sep 09, 2021 3.470 3.620 3.390 3.410 107,895 -0.14(-3.94%)
Sep 08, 2021 3.690 3.690 3.510 3.550 99,051 -0.08(-2.20%)
Sep 07, 2021 3.370 3.630 3.310 3.630 164,965 +0.28(+8.36%)
Sep 03, 2021 3.450 3.510 3.350 3.350 49,643 -0.07(-2.05%)
Sep 02, 2021 3.310 3.565 3.310 3.420 103,471 +0.16(+4.91%)
Sep 01, 2021 3.210 3.320 3.210 3.260 77,496 +0.05(+1.56%)
Aug 31, 2021 3.120 3.250 3.090 3.210 40,311 +0.03(+0.94%)
Aug 30, 2021 3.140 3.190 3.080 3.180 55,199 +0.04(+1.27%)
Aug 27, 2021 3.000 3.180 2.990 3.140 115,133 +0.14(+4.67%)
Aug 26, 2021 3.110 3.145 3.000 3.000 68,158 -0.13(-4.15%)
Aug 25, 2021 3.190 3.240 3.130 3.130 67,122 -0.09(-2.80%)
Aug 24, 2021 3.160 3.275 3.120 3.220 86,267 +0.05(+1.58%)
Aug 23, 2021 3.070 3.220 3.070 3.170 60,707 +0.10(+3.26%)
Aug 20, 2021 2.920 3.172 2.920 3.070 75,780 +0.07(+2.33%)
Aug 19, 2021 3.100 3.112 2.931 3.000 156,632 -0.20(-6.25%)
Aug 18, 2021 3.200 3.238 3.140 3.200 78,277 -0.04(-1.23%)
Aug 17, 2021 3.200 3.250 3.160 3.240 63,687 -0.01(-0.31%)
Aug 16, 2021 3.310 3.320 3.210 3.250 71,082 -0.16(-4.69%)
Aug 13, 2021 3.440 3.490 3.400 3.410 65,154 -0.03(-0.87%)
Aug 12, 2021 3.500 3.540 3.430 3.440 78,075 -0.06(-1.71%)
Aug 11, 2021 3.590 3.600 3.480 3.500 72,533 -0.09(-2.51%)
Aug 10, 2021 3.500 3.660 3.500 3.590 115,891 +0.11(+3.16%)
Aug 09, 2021 3.660 3.730 3.400 3.480 176,205 -0.24(-6.45%)
Aug 06, 2021 3.730 3.819 3.705 3.720 54,700 -0.04(-1.06%)
Aug 05, 2021 3.780 3.900 3.730 3.760 66,511 +0.03(+0.80%)
Aug 04, 2021 3.750 3.826 3.670 3.730 122,512 -0.14(-3.62%)
Aug 03, 2021 3.760 3.902 3.730 3.870 68,292 +0.08(+2.11%)
Aug 02, 2021 3.800 3.932 3.760 3.790 59,613 +0.01(+0.26%)
Jul 30, 2021 3.810 3.877 3.720 3.780 123,563 -0.11(-2.83%)
Jul 29, 2021 3.900 3.940 3.810 3.890 65,291 +0.09(+2.37%)
Jul 28, 2021 3.800 3.910 3.780 3.800 57,517 +0.03(+0.80%)
Jul 27, 2021 3.970 3.970 3.750 3.770 79,161 -0.18(-4.56%)
Jul 26, 2021 3.920 4.060 3.920 3.950 58,187 +0.01(+0.25%)
Jul 23, 2021 3.920 3.970 3.820 3.940 73,523 +0.00(+0.00%)
Jul 22, 2021 4.060 4.110 3.880 3.940 77,201 -0.09(-2.23%)
Jul 21, 2021 3.960 4.130 3.960 4.030 84,933 +0.17(+4.40%)
Jul 20, 2021 3.830 3.910 3.800 3.860 119,452 +0.04(+1.05%)
Jul 19, 2021 4.000 4.040 3.750 3.820 364,054 -0.19(-4.74%)
Jul 16, 2021 4.200 4.276 3.995 4.010 211,899 -0.19(-4.52%)
Jul 15, 2021 4.230 4.290 4.110 4.200 182,838 -0.04(-0.94%)
Jul 14, 2021 4.580 4.700 4.240 4.240 276,510 -0.34(-7.42%)
Jul 13, 2021 4.620 4.830 4.570 4.580 144,805 -0.11(-2.35%)
Jul 12, 2021 4.620 4.782 4.620 4.690 93,928 -0.06(-1.26%)
Jul 09, 2021 4.640 4.820 4.570 4.750 142,897 +0.19(+4.17%)
Jul 08, 2021 4.850 4.850 4.400 4.560 329,185 -0.29(-5.98%)
Jul 07, 2021 4.790 4.910 4.710 4.850 166,470 +0.03(+0.62%)
Jul 06, 2021 5.060 5.101 4.780 4.820 213,254 -0.29(-5.68%)
Jul 02, 2021 5.200 5.250 5.000 5.110 206,011 -0.07(-1.35%)
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.