BP Prudhoe Bay Royalty Trust (NY: BPT )

2.420 +0.120 (+5.22%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.063 1.077 1.027 1.048 91,478 +0.02(+2.07%)
Sep 29, 2020 1.070 1.084 1.020 1.027 199,753 -0.06(-5.23%)
Sep 28, 2020 1.077 1.133 1.077 1.084 112,810 -0.04(-3.16%)
Sep 25, 2020 1.098 1.119 1.097 1.119 71,716 +0.02(+1.94%)
Sep 24, 2020 1.098 1.120 1.084 1.098 142,126 -0.04(-3.13%)
Sep 23, 2020 1.140 1.169 1.112 1.133 105,199 -0.04(-3.61%)
Sep 22, 2020 1.169 1.197 1.162 1.176 89,575 -0.02(-1.78%)
Sep 21, 2020 1.218 1.232 1.183 1.197 122,528 -0.01(-1.17%)
Sep 18, 2020 1.225 1.261 1.197 1.211 119,714 -0.01(-0.58%)
Sep 17, 2020 1.162 1.218 1.140 1.218 166,385 +0.04(+3.61%)
Sep 16, 2020 1.148 1.176 1.148 1.176 138,843 +0.03(+2.47%)
Sep 15, 2020 1.133 1.155 1.119 1.148 201,817 +0.04(+3.18%)
Sep 14, 2020 1.204 1.204 1.105 1.112 214,961 -0.08(-6.55%)
Sep 11, 2020 1.133 1.199 1.133 1.190 121,973 +0.04(+3.70%)
Sep 10, 2020 1.282 1.325 1.119 1.148 469,234 -0.17(-12.90%)
Sep 09, 2020 1.289 1.332 1.254 1.318 131,349 +0.01(+1.09%)
Sep 08, 2020 1.268 1.318 1.240 1.303 147,513 +0.01(+1.10%)
Sep 04, 2020 1.289 1.296 1.261 1.289 232,371 -0.02(-1.62%)
Sep 03, 2020 1.325 1.325 1.261 1.310 372,754 -0.02(-1.60%)
Sep 02, 2020 1.353 1.395 1.296 1.332 432,385 -0.06(-4.57%)
Sep 01, 2020 1.488 1.488 1.360 1.395 450,365 -0.11(-7.08%)
Aug 31, 2020 1.565 1.584 1.495 1.502 337,505 -0.09(-5.78%)
Aug 28, 2020 1.643 1.650 1.573 1.594 122,256 -0.01(-0.44%)
Aug 27, 2020 1.636 1.665 1.565 1.601 236,005 -0.04(-2.16%)
Aug 26, 2020 1.636 1.658 1.636 1.636 140,610 -0.02(-1.28%)
Aug 25, 2020 1.714 1.714 1.636 1.658 262,870 -0.08(-4.49%)
Aug 24, 2020 1.679 1.764 1.679 1.735 212,701 +0.01(+0.82%)
Aug 21, 2020 1.643 1.721 1.643 1.721 326,251 +0.06(+3.40%)
Aug 20, 2020 1.693 1.735 1.650 1.665 509,210 -0.06(-3.29%)
Aug 19, 2020 1.806 1.820 1.700 1.721 550,622 -0.12(-6.54%)
Aug 18, 2020 1.849 1.877 1.828 1.842 225,393 -0.06(-3.35%)
Aug 17, 2020 1.898 1.941 1.856 1.905 323,316 -0.03(-1.46%)
Aug 14, 2020 1.934 1.948 1.877 1.934 99,103 +0.02(+1.11%)
Aug 13, 2020 1.913 1.962 1.905 1.913 98,540 -0.03(-1.46%)
Aug 12, 2020 1.976 1.976 1.920 1.941 95,564 -0.01(-0.36%)
Aug 11, 2020 1.948 1.969 1.919 1.948 110,393 +0.02(+1.10%)
Aug 10, 2020 1.955 1.976 1.898 1.927 135,808 +0.01(+0.74%)
Aug 07, 2020 1.948 1.955 1.877 1.913 132,138 -0.05(-2.53%)
Aug 06, 2020 1.983 1.990 1.955 1.962 70,144 -0.02(-1.07%)
Aug 05, 2020 1.934 1.998 1.934 1.983 110,010 +0.05(+2.56%)
Aug 04, 2020 2.012 2.054 1.934 1.934 154,814 -0.05(-2.50%)
Aug 03, 2020 1.948 2.032 1.863 1.983 492,958 +0.01(+0.72%)
Jul 31, 2020 1.948 2.083 1.948 1.969 211,901 +0.00(+0.00%)
Jul 30, 2020 2.005 2.047 1.948 1.969 221,962 -0.04(-2.11%)
Jul 29, 2020 2.047 2.090 1.990 2.012 198,606 +0.00(+0.00%)
Jul 28, 2020 2.026 2.097 1.998 2.012 224,179 -0.05(-2.41%)
Jul 27, 2020 2.061 2.111 2.033 2.061 172,200 -0.02(-1.02%)
Jul 24, 2020 2.012 2.111 2.005 2.083 179,572 +0.04(+2.08%)
Jul 23, 2020 2.054 2.104 2.005 2.040 217,765 -0.06(-2.70%)
Jul 22, 2020 2.139 2.168 2.090 2.097 205,258 -0.04(-1.66%)
Jul 21, 2020 2.118 2.210 2.111 2.132 170,006 +0.02(+1.01%)
Jul 20, 2020 2.097 2.210 2.097 2.111 204,332 -0.05(-2.29%)
Jul 17, 2020 2.083 2.190 2.083 2.160 182,678 +0.08(+4.10%)
Jul 16, 2020 1.969 2.097 1.960 2.075 229,869 +0.13(+6.55%)
Jul 15, 2020 1.934 2.019 1.934 1.948 180,221 +0.01(+0.36%)
Jul 14, 2020 1.941 1.962 1.877 1.941 275,190 -0.04(-1.79%)
Jul 13, 2020 2.083 2.231 1.969 1.976 360,100 -0.14(-6.69%)
Jul 10, 2020 1.998 2.168 1.998 2.118 175,054 +0.09(+4.55%)
Jul 09, 2020 2.104 2.146 1.990 2.026 250,421 -0.11(-5.30%)
Jul 08, 2020 2.160 2.217 2.111 2.139 396,294 -0.09(-4.13%)
Jul 07, 2020 2.168 2.238 2.168 2.231 204,342 +0.06(+2.94%)
Jul 06, 2020 2.238 2.281 2.168 2.168 314,076 -0.07(-3.16%)
Jul 02, 2020 2.267 2.309 2.238 2.238 138,067 -0.04(-1.56%)
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.