Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.600 -0.030 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.94 14.15 13.90 13.95 388,835 -0.05(-0.39%)
Jun 29, 2009 14.09 14.33 13.98 14.00 293,130 -0.03(-0.20%)
Jun 26, 2009 13.79 14.12 13.79 14.03 314,111 +0.08(+0.59%)
Jun 25, 2009 13.78 13.98 13.78 13.95 322,615 +0.25(+1.80%)
Jun 24, 2009 13.78 13.91 13.59 13.70 345,947 -0.01(-0.10%)
Jun 23, 2009 13.95 13.95 13.54 13.71 520,274 -0.15(-1.11%)
Jun 22, 2009 14.29 14.32 13.54 13.87 1,196,861 -0.69(-4.71%)
Jun 19, 2009 14.36 14.55 14.21 14.55 480,859 +0.19(+1.34%)
Jun 18, 2009 14.31 14.45 14.20 14.36 335,523 +0.03(+0.21%)
Jun 17, 2009 14.49 14.61 14.30 14.33 520,130 -0.27(-1.87%)
Jun 16, 2009 14.78 14.88 14.56 14.60 565,813 -0.14(-0.93%)
Jun 15, 2009 14.74 14.89 14.66 14.74 335,053 -0.20(-1.31%)
Jun 12, 2009 14.86 15.00 14.72 14.94 295,163 -0.08(-0.55%)
Jun 11, 2009 14.92 15.21 14.88 15.02 502,488 +0.14(+0.92%)
Jun 10, 2009 14.94 15.12 14.78 14.88 395,607 +0.04(+0.29%)
Jun 09, 2009 14.75 14.86 14.64 14.84 340,144 +0.21(+1.41%)
Jun 08, 2009 14.59 14.79 14.55 14.63 337,997 -0.04(-0.25%)
Jun 05, 2009 14.78 14.85 14.45 14.67 519,061 -0.02(-0.17%)
Jun 04, 2009 14.38 14.84 14.30 14.70 547,830 +0.37(+2.61%)
Jun 03, 2009 14.75 14.86 14.25 14.32 633,873 -0.51(-3.42%)
Jun 02, 2009 15.01 15.06 14.76 14.83 527,457 -0.16(-1.07%)
Jun 01, 2009 15.16 15.16 14.73 14.99 653,266 +0.06(+0.41%)
May 29, 2009 15.16 15.16 14.86 14.93 593,354 +0.04(+0.26%)
May 28, 2009 14.65 14.94 14.47 14.89 705,667 +0.43(+2.98%)
May 27, 2009 14.30 14.70 14.30 14.46 861,417 +0.11(+0.76%)
May 26, 2009 14.05 14.37 13.95 14.35 563,923 +0.29(+2.07%)
May 22, 2009 14.11 14.29 14.03 14.06 314,091 -0.10(-0.67%)
May 21, 2009 14.09 14.23 13.95 14.15 416,144 -0.08(-0.55%)
May 20, 2009 14.23 14.45 14.16 14.23 597,936 +0.14(+0.96%)
May 19, 2009 14.06 14.21 13.93 14.10 505,610 +0.04(+0.27%)
May 18, 2009 13.80 14.09 13.78 14.06 450,562 +0.31(+2.26%)
May 15, 2009 13.73 13.86 13.65 13.75 490,461 -0.12(-0.83%)
May 14, 2009 13.72 13.87 13.56 13.86 513,268 +0.07(+0.54%)
May 13, 2009 14.08 14.24 13.76 13.79 600,103 -0.33(-2.31%)
May 12, 2009 14.00 14.25 13.96 14.11 358,280 +0.09(+0.65%)
May 11, 2009 14.12 14.30 13.96 14.02 446,549 -0.33(-2.31%)
May 08, 2009 14.22 14.43 14.10 14.35 926,746 +0.38(+2.72%)
May 07, 2009 14.02 14.30 13.86 13.97 875,141 +0.07(+0.49%)
May 06, 2009 13.60 13.95 13.46 13.90 769,343 +0.35(+2.61%)
May 05, 2009 13.54 13.57 13.29 13.55 665,990 -0.02(-0.12%)
May 04, 2009 13.37 13.60 13.37 13.57 579,141 +0.21(+1.56%)
May 01, 2009 13.04 13.37 12.99 13.36 442,775 +0.32(+2.47%)
Apr 30, 2009 13.24 13.34 13.04 13.04 446,826 -0.18(-1.38%)
Apr 29, 2009 13.23 13.32 13.17 13.22 354,783 +0.08(+0.63%)
Apr 28, 2009 13.09 13.23 13.06 13.14 324,377 -0.11(-0.82%)
Apr 27, 2009 13.14 13.34 13.00 13.25 846,214 -0.12(-0.91%)
Apr 24, 2009 13.41 13.51 13.30 13.37 600,073 -0.02(-0.15%)
Apr 23, 2009 13.34 13.46 13.34 13.39 578,706 -0.00(-0.02%)
Apr 22, 2009 13.43 13.50 13.36 13.39 467,669 -0.07(-0.55%)
Apr 21, 2009 13.53 13.58 13.35 13.46 479,513 -0.14(-1.00%)
Apr 20, 2009 13.40 13.67 13.40 13.60 1,094,864 -0.20(-1.44%)
Apr 17, 2009 13.68 13.82 13.62 13.80 772,609 +0.21(+1.55%)
Apr 16, 2009 13.39 13.62 13.18 13.59 799,265 +0.18(+1.31%)
Apr 15, 2009 13.73 13.73 13.31 13.41 523,930 -0.07(-0.49%)
Apr 14, 2009 13.33 13.69 13.33 13.48 603,719 -0.06(-0.48%)
Apr 13, 2009 13.57 13.69 13.34 13.54 796,049 -0.23(-1.64%)
Apr 09, 2009 13.99 13.99 13.54 13.77 1,009,805 +0.17(+1.28%)
Apr 08, 2009 13.54 13.72 13.16 13.60 885,312 +0.29(+2.22%)
Apr 07, 2009 13.56 13.56 13.21 13.30 982,107 -0.27(-1.97%)
Apr 06, 2009 13.81 13.81 13.35 13.57 844,066 -0.06(-0.41%)
Apr 03, 2009 13.54 13.64 13.30 13.62 732,963 +0.23(+1.68%)
Apr 02, 2009 13.60 13.61 13.21 13.40 980,280 +0.40(+3.08%)
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.