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 28, 2012 25.52 25.58 25.27 25.42 361,365 +0.10(+0.39%)
Sep 27, 2012 25.32 25.45 25.23 25.32 343,498 +0.09(+0.35%)
Sep 26, 2012 25.32 25.37 25.04 25.23 406,175 -0.15(-0.58%)
Sep 25, 2012 25.59 25.69 25.34 25.38 498,595 -0.12(-0.47%)
Sep 24, 2012 24.90 25.70 24.89 25.50 981,420 +0.53(+2.10%)
Sep 21, 2012 24.92 25.17 24.82 24.97 482,271 +0.15(+0.62%)
Sep 20, 2012 24.72 25.01 24.59 24.82 594,223 -0.20(-0.79%)
Sep 19, 2012 25.25 25.44 24.83 25.01 702,486 -0.24(-0.94%)
Sep 18, 2012 25.73 25.73 25.09 25.25 792,350 -0.36(-1.41%)
Sep 17, 2012 25.46 25.81 25.32 25.61 818,285 +0.29(+1.14%)
Sep 14, 2012 24.54 25.39 24.51 25.32 1,005,331 +0.92(+3.75%)
Sep 13, 2012 24.59 24.59 24.13 24.41 599,059 +0.04(+0.18%)
Sep 12, 2012 24.37 24.37 24.17 24.36 482,042 +0.10(+0.40%)
Sep 11, 2012 24.33 24.37 24.13 24.27 648,640 +0.15(+0.61%)
Sep 10, 2012 23.97 24.31 23.87 24.12 836,521 +0.28(+1.19%)
Sep 07, 2012 23.68 23.98 23.68 23.84 681,484 +0.15(+0.64%)
Sep 06, 2012 24.43 24.51 23.68 23.68 1,227,330 -0.61(-2.50%)
Sep 05, 2012 24.52 24.58 23.87 24.29 1,237,015 -0.06(-0.26%)
Sep 04, 2012 24.07 24.62 23.94 24.35 1,316,518 +0.43(+1.80%)
Aug 31, 2012 24.92 24.92 23.64 23.92 1,753,994 -0.32(-1.32%)
Aug 30, 2012 20.44 24.77 20.34 24.24 8,055,345 +3.45(+16.60%)
Aug 29, 2012 23.97 24.23 20.79 20.79 10,663,588 -6.94(-25.02%)
Aug 27, 2012 29.44 29.49 27.58 27.73 2,429,190 -1.75(-5.95%)
Aug 24, 2012 29.26 29.71 29.20 29.49 466,996 +0.25(+0.84%)
Aug 23, 2012 29.10 29.44 28.74 29.24 458,636 +0.24(+0.84%)
Aug 22, 2012 29.01 29.29 27.84 29.00 2,336,844 -0.24(-0.82%)
Aug 21, 2012 31.02 31.06 28.37 29.23 3,112,919 -1.91(-6.13%)
Aug 20, 2012 32.24 32.46 31.01 31.14 809,364 -1.36(-4.17%)
Aug 17, 2012 32.42 32.50 32.19 32.50 299,116 +0.15(+0.45%)
Aug 16, 2012 32.17 32.49 31.96 32.35 180,001 +0.33(+1.04%)
Aug 15, 2012 31.89 32.33 31.89 32.02 270,596 -0.06(-0.19%)
Aug 14, 2012 31.76 32.16 31.76 32.08 254,298 +0.30(+0.94%)
Aug 13, 2012 31.89 31.90 31.71 31.78 143,713 -0.05(-0.16%)
Aug 10, 2012 31.77 31.92 31.58 31.83 109,064 -0.05(-0.15%)
Aug 09, 2012 31.70 31.89 31.70 31.88 138,115 +0.06(+0.18%)
Aug 08, 2012 31.73 31.83 31.54 31.83 221,787 -0.01(-0.02%)
Aug 07, 2012 31.63 31.93 31.53 31.83 164,910 +0.18(+0.56%)
Aug 06, 2012 31.46 31.68 31.43 31.65 184,605 +0.11(+0.35%)
Aug 03, 2012 31.70 31.77 31.33 31.54 237,029 +0.08(+0.24%)
Aug 02, 2012 31.41 31.54 31.26 31.47 163,950 -0.08(-0.24%)
Aug 01, 2012 31.60 31.68 31.26 31.54 149,934 +0.20(+0.63%)
Jul 31, 2012 31.62 31.69 31.29 31.35 181,260 -0.23(-0.74%)
Jul 30, 2012 31.40 31.73 31.38 31.58 179,473 +0.18(+0.57%)
Jul 27, 2012 31.63 31.73 31.31 31.40 255,351 -0.08(-0.27%)
Jul 26, 2012 31.35 31.55 31.06 31.48 333,732 +0.30(+0.95%)
Jul 25, 2012 31.08 31.28 30.79 31.19 227,931 +0.11(+0.35%)
Jul 24, 2012 31.35 31.39 30.88 31.08 214,351 -0.20(-0.63%)
Jul 23, 2012 31.15 31.38 30.74 31.28 367,661 -0.24(-0.77%)
Jul 20, 2012 31.85 31.85 31.36 31.52 226,842 -0.11(-0.34%)
Jul 19, 2012 31.24 31.63 30.94 31.63 301,280 +0.28(+0.88%)
Jul 18, 2012 31.69 31.80 31.03 31.35 375,348 -0.31(-0.98%)
Jul 17, 2012 31.71 32.09 31.42 31.67 297,303 +0.09(+0.29%)
Jul 16, 2012 31.23 31.68 31.07 31.57 309,584 +0.22(+0.71%)
Jul 13, 2012 31.42 31.75 31.06 31.35 496,051 -0.25(-0.78%)
Jul 12, 2012 32.17 32.17 31.50 31.60 417,836 -0.64(-2.00%)
Jul 11, 2012 32.15 32.35 32.01 32.24 378,158 +0.11(+0.34%)
Jul 10, 2012 32.41 32.41 32.05 32.13 305,944 -0.22(-0.68%)
Jul 09, 2012 32.14 32.39 31.80 32.35 380,108 +0.27(+0.85%)
Jul 06, 2012 32.19 32.27 31.82 32.08 221,681 -0.21(-0.64%)
Jul 05, 2012 32.10 32.40 31.69 32.29 353,420 +0.19(+0.60%)
Jul 03, 2012 31.49 32.21 31.49 32.09 301,890 +0.64(+2.04%)
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.