BP Prudhoe Bay Royalty Trust (NY: BPT )

1.470 -0.020 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.94 13.97 13.66 13.83 1,154,712 -0.13(-0.94%)
Sep 28, 2006 13.98 13.99 13.79 13.96 1,256,786 +0.08(+0.61%)
Sep 27, 2006 13.72 13.96 13.56 13.87 2,456,688 +0.46(+3.41%)
Sep 26, 2006 12.65 13.45 12.64 13.42 2,399,803 +0.77(+6.05%)
Sep 25, 2006 12.75 12.82 12.48 12.65 1,993,634 -0.09(-0.74%)
Sep 22, 2006 12.98 12.99 12.57 12.74 2,529,523 -0.28(-2.17%)
Sep 21, 2006 13.08 13.22 12.99 13.03 2,102,087 -0.10(-0.79%)
Sep 20, 2006 13.67 13.70 13.11 13.13 2,356,209 -0.57(-4.15%)
Sep 19, 2006 13.95 14.00 13.60 13.70 993,095 -0.17(-1.26%)
Sep 18, 2006 13.73 13.96 13.70 13.87 1,253,597 +0.00(+0.00%)
Sep 15, 2006 13.73 13.87 13.56 13.87 1,051,575 +0.13(+0.93%)
Sep 14, 2006 14.01 14.01 13.70 13.74 977,146 -0.15(-1.11%)
Sep 13, 2006 13.62 13.96 13.62 13.90 1,518,351 +0.28(+2.04%)
Sep 12, 2006 13.56 13.98 13.56 13.62 1,612,451 -0.07(-0.49%)
Sep 11, 2006 14.11 14.13 13.64 13.69 2,237,123 -0.52(-3.69%)
Sep 08, 2006 14.30 14.38 14.20 14.21 966,513 -0.07(-0.51%)
Sep 07, 2006 14.95 14.95 14.02 14.29 1,474,225 +0.08(+0.57%)
Sep 06, 2006 14.41 14.52 14.20 14.21 1,344,506 -0.33(-2.29%)
Sep 05, 2006 14.49 14.59 14.40 14.54 1,041,474 -0.11(-0.74%)
Sep 01, 2006 14.80 14.80 14.48 14.65 1,108,460 -0.08(-0.52%)
Aug 31, 2006 14.40 14.78 14.40 14.72 1,552,908 +0.43(+2.99%)
Aug 30, 2006 14.51 14.59 14.11 14.30 1,872,421 -0.21(-1.48%)
Aug 29, 2006 14.54 14.54 14.34 14.51 1,029,246 -0.04(-0.30%)
Aug 28, 2006 14.70 14.75 14.52 14.56 1,159,497 -0.15(-1.00%)
Aug 25, 2006 14.78 14.91 14.70 14.70 1,082,942 -0.03(-0.23%)
Aug 24, 2006 14.46 14.77 14.46 14.74 988,310 +0.14(+0.97%)
Aug 23, 2006 14.82 14.91 14.52 14.59 1,293,469 -0.21(-1.41%)
Aug 22, 2006 14.60 14.84 14.48 14.80 1,618,830 +0.22(+1.54%)
Aug 21, 2006 14.67 14.71 14.54 14.58 1,759,182 +0.16(+1.11%)
Aug 18, 2006 14.16 14.50 14.15 14.42 1,525,794 +0.26(+1.83%)
Aug 17, 2006 14.28 14.29 14.11 14.16 1,587,996 -0.19(-1.34%)
Aug 16, 2006 14.73 14.74 14.31 14.35 1,870,826 -0.37(-2.49%)
Aug 15, 2006 14.64 14.73 14.41 14.72 1,901,129 +0.30(+2.10%)
Aug 14, 2006 15.00 15.01 14.29 14.42 4,416,830 -0.26(-1.74%)
Aug 11, 2006 14.15 14.76 14.15 14.67 3,951,116 +0.52(+3.64%)
Aug 10, 2006 14.39 14.39 13.93 14.16 3,615,654 -0.23(-1.62%)
Aug 09, 2006 13.69 14.45 13.54 14.39 8,722,016 +0.54(+3.93%)
Aug 08, 2006 13.60 14.14 13.26 13.85 17,305,806 -0.61(-4.22%)
Aug 07, 2006 12.98 15.27 12.98 14.46 24,240,464 -2.08(-12.56%)
Aug 04, 2006 16.70 16.79 16.41 16.53 646,469 -0.12(-0.75%)
Aug 03, 2006 16.50 16.75 16.39 16.66 679,962 +0.12(+0.72%)
Aug 02, 2006 16.61 16.89 16.43 16.54 844,237 -0.03(-0.17%)
Aug 01, 2006 16.68 16.72 16.36 16.57 581,609 +0.03(+0.19%)
Jul 31, 2006 16.25 16.65 16.25 16.53 799,048 +0.28(+1.72%)
Jul 28, 2006 16.36 16.51 15.99 16.25 1,110,055 -0.11(-0.68%)
Jul 27, 2006 16.41 16.85 16.31 16.36 1,727,284 -0.01(-0.06%)
Jul 26, 2006 15.83 16.44 15.80 16.37 969,171 +0.55(+3.47%)
Jul 25, 2006 15.66 15.89 15.62 15.82 1,257,318 +0.32(+2.04%)
Jul 24, 2006 15.88 15.92 15.45 15.51 2,419,474 -0.52(-3.27%)
Jul 21, 2006 16.36 16.36 15.98 16.03 912,818 +0.01(+0.05%)
Jul 20, 2006 16.18 16.20 15.90 16.03 967,045 -0.15(-0.95%)
Jul 19, 2006 16.39 16.42 15.80 16.18 1,022,335 -0.21(-1.25%)
Jul 18, 2006 15.95 16.52 15.90 16.39 1,703,892 +0.58(+3.68%)
Jul 17, 2006 16.93 16.93 15.69 15.80 2,728,354 -1.13(-6.65%)
Jul 14, 2006 16.81 17.21 16.04 16.93 2,928,249 +0.26(+1.58%)
Jul 13, 2006 16.74 16.84 16.20 16.67 2,350,893 -0.04(-0.25%)
Jul 12, 2006 16.64 16.87 16.43 16.71 1,745,891 +0.20(+1.22%)
Jul 11, 2006 16.07 16.66 16.07 16.51 1,759,182 +0.48(+3.00%)
Jul 10, 2006 15.67 16.16 15.48 16.03 1,640,627 +0.36(+2.31%)
Jul 07, 2006 15.71 15.88 15.55 15.66 900,590 -0.04(-0.26%)
Jul 06, 2006 15.74 16.01 15.71 15.71 1,273,799 -0.04(-0.24%)
Jul 05, 2006 15.40 15.74 15.27 15.74 1,198,307 +0.40(+2.62%)
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.