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 30, 2019 6.016 6.039 5.860 5.983 250,802 +0.09(+1.55%)
Sep 27, 2019 5.951 6.065 5.768 5.892 206,433 -0.08(-1.31%)
Sep 26, 2019 6.009 6.035 5.716 5.970 216,274 -0.06(-0.97%)
Sep 25, 2019 5.580 6.042 5.567 6.029 217,421 +0.45(+8.05%)
Sep 24, 2019 5.944 5.944 5.345 5.580 418,082 -0.36(-6.13%)
Sep 23, 2019 5.697 5.990 5.677 5.944 354,182 +0.16(+2.82%)
Sep 20, 2019 6.048 6.172 5.778 5.781 357,879 -0.27(-4.41%)
Sep 19, 2019 6.335 6.419 6.035 6.048 509,088 -0.29(-4.52%)
Sep 18, 2019 6.289 6.478 6.120 6.335 292,554 -0.05(-0.82%)
Sep 17, 2019 6.602 6.699 6.315 6.387 523,260 -0.39(-5.76%)
Sep 16, 2019 6.511 6.999 6.478 6.778 1,192,668 +0.71(+11.70%)
Sep 13, 2019 5.983 6.087 5.801 6.068 276,473 +0.13(+2.19%)
Sep 12, 2019 5.794 5.957 5.697 5.938 196,933 +0.08(+1.45%)
Sep 11, 2019 6.061 6.100 5.697 5.853 606,124 -0.16(-2.60%)
Sep 10, 2019 6.107 6.231 5.768 6.009 661,264 +0.03(+0.54%)
Sep 09, 2019 5.729 6.250 5.723 5.977 666,103 +0.26(+4.56%)
Sep 06, 2019 5.573 5.762 5.501 5.716 347,741 +0.12(+2.21%)
Sep 05, 2019 5.436 5.700 5.404 5.593 352,564 +0.23(+4.37%)
Sep 04, 2019 5.534 5.651 5.339 5.358 212,998 -0.10(-1.91%)
Sep 03, 2019 5.469 5.491 5.221 5.462 349,666 -0.16(-2.78%)
Aug 30, 2019 5.814 5.814 5.599 5.619 299,973 -0.13(-2.26%)
Aug 29, 2019 5.156 5.768 5.156 5.749 483,046 +0.53(+10.10%)
Aug 28, 2019 4.792 5.261 4.785 5.221 434,474 +0.39(+8.09%)
Aug 27, 2019 5.078 5.163 4.753 4.831 718,082 -0.20(-3.89%)
Aug 26, 2019 5.254 5.365 5.007 5.026 778,233 -0.23(-4.34%)
Aug 23, 2019 5.371 5.495 5.215 5.254 297,823 -0.12(-2.18%)
Aug 22, 2019 5.469 5.593 5.371 5.371 315,286 -0.16(-2.83%)
Aug 21, 2019 5.729 5.768 5.508 5.527 217,077 -0.14(-2.53%)
Aug 20, 2019 5.794 5.794 5.544 5.671 208,984 -0.07(-1.25%)
Aug 19, 2019 5.319 5.781 5.306 5.742 404,767 +0.49(+9.29%)
Aug 16, 2019 5.391 5.508 5.208 5.254 469,082 -0.16(-2.89%)
Aug 15, 2019 5.554 5.632 5.397 5.410 326,768 -0.14(-2.46%)
Aug 14, 2019 5.697 5.729 5.469 5.547 521,069 -0.28(-4.80%)
Aug 13, 2019 5.762 5.905 5.554 5.827 461,653 +0.15(+2.64%)
Aug 12, 2019 5.794 5.996 5.664 5.677 244,202 -0.14(-2.35%)
Aug 09, 2019 5.990 6.022 5.780 5.814 342,366 -0.05(-0.78%)
Aug 08, 2019 5.606 5.886 5.554 5.860 258,308 +0.31(+5.51%)
Aug 07, 2019 5.567 5.586 5.378 5.554 272,521 -0.03(-0.47%)
Aug 06, 2019 5.977 6.072 5.554 5.580 463,766 -0.32(-5.41%)
Aug 05, 2019 5.938 5.938 5.671 5.899 360,610 -0.07(-1.20%)
Aug 02, 2019 5.990 6.348 5.814 5.970 408,719 +0.20(+3.50%)
Aug 01, 2019 6.185 6.224 5.599 5.768 829,422 -0.62(-9.68%)
Jul 31, 2019 5.977 6.758 5.925 6.387 1,275,163 +0.30(+4.92%)
Jul 30, 2019 5.365 6.179 5.365 6.087 1,111,995 +0.71(+13.20%)
Jul 29, 2019 5.775 5.794 4.915 5.378 1,913,305 -0.53(-9.03%)
Jul 26, 2019 7.057 7.097 5.834 5.912 1,619,825 -1.23(-17.23%)
Jul 25, 2019 7.663 7.696 7.097 7.142 509,091 -0.51(-6.64%)
Jul 24, 2019 7.669 7.800 7.533 7.650 265,019 -0.02(-0.25%)
Jul 23, 2019 7.533 8.054 7.533 7.669 558,740 +0.10(+1.29%)
Jul 22, 2019 8.379 8.522 7.552 7.572 1,182,076 -0.90(-10.61%)
Jul 19, 2019 8.327 8.594 8.327 8.470 419,778 -0.01(-0.15%)
Jul 18, 2019 8.978 9.030 8.379 8.483 793,705 -0.49(-5.51%)
Jul 17, 2019 9.466 9.559 8.978 8.978 630,166 -0.53(-5.61%)
Jul 16, 2019 9.688 9.766 9.460 9.512 363,155 -0.23(-2.34%)
Jul 15, 2019 9.994 10.03 9.649 9.740 546,125 -0.23(-2.34%)
Jul 12, 2019 10.16 10.25 9.942 9.974 1,029,193 -0.08(-0.81%)
Jul 11, 2019 10.39 10.40 9.930 10.06 705,599 -0.24(-2.38%)
Jul 10, 2019 10.14 10.42 9.961 10.30 817,324 +0.40(+4.00%)
Jul 09, 2019 9.559 9.942 9.559 9.904 599,301 +0.36(+3.82%)
Jul 08, 2019 9.810 9.986 9.477 9.540 820,309 +0.08(+0.86%)
Jul 05, 2019 9.188 9.540 9.182 9.458 424,534 +0.28(+3.01%)
Jul 03, 2019 9.307 9.351 9.182 9.182 224,678 -0.17(-1.81%)
Jul 02, 2019 9.552 9.617 9.276 9.351 392,244 -0.30(-3.13%)
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.