BP Prudhoe Bay Royalty Trust (NY: BPT )

1.373 -0.097 (-6.58%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.92 15.02 14.86 14.88 885,173 +0.03(+0.18%)
Sep 29, 2005 14.67 14.90 14.66 14.86 1,332,810 +0.36(+2.52%)
Sep 28, 2005 14.16 14.55 14.16 14.49 747,479 +0.17(+1.16%)
Sep 27, 2005 14.30 14.35 14.17 14.33 612,976 -0.02(-0.17%)
Sep 26, 2005 14.15 14.38 14.04 14.35 594,900 +0.20(+1.38%)
Sep 23, 2005 14.15 14.32 14.03 14.15 551,837 -0.20(-1.39%)
Sep 22, 2005 14.56 14.62 13.92 14.35 1,528,984 -0.12(-0.84%)
Sep 21, 2005 14.52 14.59 14.41 14.48 864,439 +0.32(+2.29%)
Sep 20, 2005 14.34 14.44 14.08 14.15 709,733 -0.24(-1.65%)
Sep 19, 2005 14.07 14.45 14.07 14.39 1,004,259 +0.43(+3.10%)
Sep 16, 2005 14.04 14.04 13.87 13.96 553,432 -0.05(-0.34%)
Sep 15, 2005 14.14 14.22 13.86 14.00 392,347 -0.05(-0.37%)
Sep 14, 2005 13.97 14.15 13.97 14.06 681,025 +0.13(+0.96%)
Sep 13, 2005 13.92 14.09 13.84 13.92 824,567 -0.09(-0.64%)
Sep 12, 2005 14.30 14.31 13.97 14.01 963,324 -0.27(-1.91%)
Sep 09, 2005 14.16 14.39 14.16 14.29 657,633 +0.17(+1.23%)
Sep 08, 2005 14.20 14.34 14.06 14.11 803,301 +0.05(+0.36%)
Sep 07, 2005 14.05 14.30 14.03 14.06 866,034 -0.03(-0.19%)
Sep 06, 2005 14.20 14.26 13.94 14.09 1,807,561 -0.24(-1.71%)
Sep 02, 2005 14.81 14.81 14.21 14.33 1,325,367 -0.53(-3.54%)
Sep 01, 2005 14.72 14.89 14.44 14.86 1,393,417 +0.14(+0.96%)
Aug 31, 2005 14.73 14.91 14.31 14.72 1,636,906 -0.01(-0.06%)
Aug 30, 2005 14.52 14.86 14.52 14.73 950,564 +0.29(+2.02%)
Aug 29, 2005 14.75 14.86 14.28 14.44 1,258,381 +0.15(+1.05%)
Aug 26, 2005 14.41 14.58 14.18 14.29 605,533 -0.12(-0.85%)
Aug 25, 2005 14.46 14.46 14.27 14.41 637,962 +0.00(+0.00%)
Aug 24, 2005 14.15 14.53 14.13 14.41 716,113 +0.33(+2.31%)
Aug 23, 2005 14.17 14.31 13.97 14.08 622,013 -0.04(-0.31%)
Aug 22, 2005 14.09 14.26 13.99 14.13 963,324 +0.15(+1.08%)
Aug 19, 2005 13.51 14.14 13.49 13.98 1,614,577 +0.55(+4.13%)
Aug 18, 2005 13.45 13.62 13.22 13.42 2,748,556 -0.46(-3.31%)
Aug 17, 2005 14.45 14.52 13.69 13.88 1,751,739 -0.57(-3.92%)
Aug 16, 2005 14.54 14.54 14.20 14.45 1,152,054 -0.08(-0.58%)
Aug 15, 2005 15.00 15.00 14.36 14.53 979,804 -0.43(-2.87%)
Aug 12, 2005 14.86 15.05 14.85 14.96 480,067 +0.11(+0.75%)
Aug 11, 2005 14.81 15.03 14.75 14.85 620,418 +0.07(+0.50%)
Aug 10, 2005 14.60 14.79 14.47 14.78 897,401 +0.20(+1.35%)
Aug 09, 2005 14.51 14.64 14.47 14.58 559,280 +0.12(+0.81%)
Aug 08, 2005 14.33 14.67 14.33 14.46 690,594 +0.13(+0.89%)
Aug 05, 2005 14.35 14.41 13.98 14.33 527,382 +0.02(+0.14%)
Aug 04, 2005 14.16 14.43 14.13 14.31 433,814 +0.14(+0.97%)
Aug 03, 2005 14.29 14.44 14.16 14.18 625,735 -0.10(-0.69%)
Aug 02, 2005 14.22 14.33 14.19 14.27 618,292 +0.01(+0.04%)
Aug 01, 2005 14.11 14.30 14.10 14.27 749,606 +0.29(+2.09%)
Jul 29, 2005 14.04 14.16 13.95 13.98 619,355 -0.08(-0.60%)
Jul 28, 2005 13.92 14.08 13.90 14.06 562,470 +0.16(+1.18%)
Jul 27, 2005 13.78 13.90 13.75 13.90 392,347 +0.12(+0.86%)
Jul 26, 2005 13.77 13.78 13.68 13.78 534,825 -0.01(-0.06%)
Jul 25, 2005 13.73 13.83 13.71 13.79 521,003 +0.02(+0.11%)
Jul 22, 2005 13.58 13.82 13.58 13.77 473,155 +0.24(+1.74%)
Jul 21, 2005 13.62 13.62 13.39 13.54 490,168 -0.09(-0.68%)
Jul 20, 2005 13.75 13.83 13.50 13.63 793,732 -0.04(-0.26%)
Jul 19, 2005 13.43 13.66 13.40 13.66 761,302 +0.28(+2.09%)
Jul 18, 2005 13.47 13.47 13.07 13.38 1,242,432 -0.11(-0.84%)
Jul 15, 2005 13.46 13.79 13.45 13.50 1,555,034 -0.09(-0.69%)
Jul 14, 2005 14.09 14.11 13.36 13.59 1,653,387 -0.48(-3.41%)
Jul 13, 2005 14.16 14.27 14.02 14.07 1,083,473 -0.39(-2.73%)
Jul 12, 2005 14.30 14.48 14.29 14.46 846,364 +0.30(+2.13%)
Jul 11, 2005 14.32 14.33 13.88 14.16 1,468,909 -0.18(-1.25%)
Jul 08, 2005 14.50 14.67 14.24 14.34 1,107,928 -0.10(-0.70%)
Jul 07, 2005 14.09 14.46 14.06 14.44 1,072,840 +0.20(+1.41%)
Jul 06, 2005 14.15 14.28 13.97 14.24 1,262,103 +0.14(+0.97%)
Jul 05, 2005 13.91 14.11 13.90 14.11 1,052,638 +0.28(+2.00%)
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.