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 (%)
Sep 28, 2018 19.20 19.72 19.09 19.69 233,058 +0.49(+2.53%)
Sep 27, 2018 19.57 19.66 19.03 19.20 414,744 -0.23(-1.18%)
Sep 26, 2018 19.57 19.77 19.37 19.43 326,332 -0.03(-0.15%)
Sep 25, 2018 19.26 19.50 19.12 19.46 355,133 +0.46(+2.41%)
Sep 24, 2018 19.15 19.26 18.89 19.00 294,848 +0.09(+0.45%)
Sep 21, 2018 18.80 19.20 18.66 18.92 537,503 +0.23(+1.22%)
Sep 20, 2018 18.69 18.80 18.35 18.69 270,956 -0.06(-0.30%)
Sep 19, 2018 18.57 18.86 18.45 18.75 237,791 +0.43(+2.34%)
Sep 18, 2018 18.06 18.57 18.06 18.32 273,630 +0.34(+1.91%)
Sep 17, 2018 18.80 19.43 17.35 17.97 1,265,529 -0.91(-4.84%)
Sep 14, 2018 18.57 19.26 18.57 18.89 459,817 +0.31(+1.69%)
Sep 13, 2018 18.03 18.69 18.03 18.57 417,326 +0.51(+2.85%)
Sep 12, 2018 17.83 18.35 17.83 18.06 507,160 +0.26(+1.44%)
Sep 11, 2018 17.75 18.03 17.67 17.80 384,647 +0.20(+1.14%)
Sep 10, 2018 17.49 17.80 17.43 17.60 308,618 +0.23(+1.32%)
Sep 07, 2018 17.15 17.43 17.06 17.37 231,658 +0.17(+1.00%)
Sep 06, 2018 17.29 17.66 17.09 17.20 242,312 -0.14(-0.82%)
Sep 05, 2018 17.66 17.71 17.26 17.35 309,705 -0.37(-2.10%)
Sep 04, 2018 17.55 17.83 17.49 17.72 399,591 +0.09(+0.49%)
Aug 31, 2018 17.63 17.63 17.63 0 +0.34(+1.98%)
Aug 30, 2018 17.15 17.37 17.06 17.29 314,121 +0.20(+1.17%)
Aug 29, 2018 16.72 17.15 16.72 17.09 429,899 +0.40(+2.40%)
Aug 28, 2018 16.77 16.88 16.69 16.69 212,730 -0.06(-0.34%)
Aug 27, 2018 16.63 16.97 16.60 16.75 206,002 +0.11(+0.69%)
Aug 24, 2018 16.92 16.95 16.49 16.63 258,253 -0.29(-1.69%)
Aug 23, 2018 16.95 17.06 16.80 16.92 164,671 -0.06(-0.34%)
Aug 22, 2018 16.86 17.07 16.86 16.97 291,898 +0.14(+0.85%)
Aug 21, 2018 16.92 17.06 16.80 16.83 258,960 -0.06(-0.34%)
Aug 20, 2018 16.66 16.96 16.57 16.89 328,458 +0.34(+2.07%)
Aug 17, 2018 16.23 16.75 16.23 16.55 373,208 +0.37(+2.30%)
Aug 16, 2018 16.03 16.20 16.00 16.17 114,618 +0.20(+1.25%)
Aug 15, 2018 16.32 16.39 15.89 15.97 212,230 -0.37(-2.27%)
Aug 14, 2018 16.32 16.69 16.26 16.35 227,147 +0.06(+0.35%)
Aug 13, 2018 16.37 16.52 15.97 16.29 196,257 -0.20(-1.21%)
Aug 10, 2018 16.26 16.66 16.20 16.49 265,952 +0.31(+1.94%)
Aug 09, 2018 15.89 16.23 15.89 16.17 146,767 +0.29(+1.80%)
Aug 08, 2018 16.15 16.24 15.77 15.89 274,177 -0.54(-3.30%)
Aug 07, 2018 16.57 16.66 16.29 16.43 244,147 -0.14(-0.86%)
Aug 06, 2018 16.15 16.57 16.06 16.57 366,309 +0.57(+3.57%)
Aug 03, 2018 16.00 16.13 15.92 16.00 173,568 +0.17(+1.08%)
Aug 02, 2018 15.52 15.97 15.29 15.83 262,430 +0.31(+2.03%)
Aug 01, 2018 15.66 15.72 15.49 15.52 302,016 -0.26(-1.63%)
Jul 31, 2018 15.83 15.93 15.72 15.77 175,880 +0.00(+0.00%)
Jul 30, 2018 15.83 16.06 15.75 15.77 318,533 +0.06(+0.36%)
Jul 27, 2018 16.00 16.15 15.72 15.72 266,652 -0.34(-2.14%)
Jul 26, 2018 16.40 16.40 16.00 16.06 153,153 -0.06(-0.35%)
Jul 25, 2018 16.15 16.20 15.96 16.12 240,867 -0.03(-0.18%)
Jul 24, 2018 16.26 16.43 16.03 16.15 235,537 -0.09(-0.53%)
Jul 23, 2018 16.69 16.69 16.00 16.23 492,361 -0.34(-2.07%)
Jul 20, 2018 16.63 16.26 16.57 423,618 +0.40(+2.47%)
Jul 19, 2018 16.57 16.59 16.09 16.17 333,140 -0.40(-2.41%)
Jul 18, 2018 15.75 16.77 15.72 16.57 442,042 +0.94(+6.03%)
Jul 17, 2018 16.29 16.37 15.63 15.63 607,563 -0.63(-3.87%)
Jul 16, 2018 17.15 17.32 16.26 16.26 856,020 -1.29(-7.33%)
Jul 13, 2018 16.80 17.60 16.72 17.55 770,345 +0.60(+3.57%)
Jul 12, 2018 17.13 17.16 16.75 16.94 999,910 +0.11(+0.65%)
Jul 11, 2018 16.75 17.16 16.50 16.83 1,310,375 +0.14(+0.82%)
Jul 10, 2018 16.40 16.70 16.33 16.70 759,929 +0.41(+2.51%)
Jul 09, 2018 16.97 17.02 16.15 16.29 1,490,762 -0.44(-2.61%)
Jul 06, 2018 16.53 16.97 16.44 16.72 578,478 +0.05(+0.33%)
Jul 05, 2018 16.56 16.83 16.53 16.67 581,152 +0.11(+0.66%)
Jul 03, 2018 16.56 16.56 16.56 0 +0.63(+3.94%)
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.