Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.290 -0.020 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.570 1.635 1.560 1.580 63,089 -0.01(-0.63%)
Aug 29, 2024 1.550 1.620 1.540 1.590 46,259 +0.02(+1.27%)
Aug 28, 2024 1.600 1.660 1.560 1.570 59,710 -0.05(-3.09%)
Aug 27, 2024 1.730 1.790 1.600 1.620 84,830 -0.09(-5.26%)
Aug 26, 2024 1.700 1.900 1.700 1.710 127,105 -0.01(-0.58%)
Aug 23, 2024 1.680 1.770 1.680 1.720 74,012 +0.03(+1.78%)
Aug 22, 2024 1.690 1.730 1.680 1.690 62,248 -0.04(-2.31%)
Aug 21, 2024 1.680 1.730 1.680 1.730 58,070 +0.05(+2.98%)
Aug 20, 2024 1.710 1.740 1.630 1.680 85,837 -0.03(-1.75%)
Aug 19, 2024 1.690 1.800 1.680 1.710 70,157 +0.00(+0.00%)
Aug 16, 2024 1.810 1.811 1.690 1.710 136,190 -0.14(-7.57%)
Aug 15, 2024 1.720 1.870 1.720 1.850 80,089 +0.14(+8.19%)
Aug 14, 2024 1.690 1.740 1.670 1.710 74,185 +0.02(+1.18%)
Aug 13, 2024 1.530 1.705 1.530 1.690 150,790 +0.15(+9.74%)
Aug 12, 2024 1.540 1.550 1.510 1.540 57,491 +0.02(+1.32%)
Aug 09, 2024 1.500 1.560 1.500 1.520 63,036 +0.00(+0.00%)
Aug 08, 2024 1.500 1.540 1.485 1.520 72,272 +0.04(+2.70%)
Aug 07, 2024 1.550 1.580 1.462 1.480 152,573 -0.06(-3.90%)
Aug 06, 2024 1.550 1.560 1.490 1.540 136,895 +0.03(+1.99%)
Aug 05, 2024 1.530 1.585 1.490 1.510 260,423 -0.03(-1.95%)
Aug 02, 2024 1.570 1.600 1.510 1.540 180,551 -0.04(-2.53%)
Aug 01, 2024 1.620 1.699 1.570 1.580 221,234 -0.08(-4.82%)
Jul 31, 2024 1.680 1.710 1.620 1.660 151,802 -0.01(-0.60%)
Jul 30, 2024 1.640 1.705 1.600 1.670 109,344 +0.07(+4.37%)
Jul 29, 2024 1.630 1.650 1.530 1.600 221,031 -0.03(-1.84%)
Jul 26, 2024 1.720 1.720 1.600 1.630 212,176 -0.09(-5.23%)
Jul 25, 2024 1.540 1.750 1.540 1.720 217,700 +0.14(+8.86%)
Jul 24, 2024 1.700 1.700 1.550 1.580 253,151 -0.10(-5.95%)
Jul 23, 2024 1.750 1.820 1.670 1.680 224,458 -0.06(-3.45%)
Jul 22, 2024 2.160 2.180 1.690 1.740 530,147 -0.42(-19.44%)
Jul 19, 2024 2.220 2.239 2.150 2.160 121,417 -0.05(-2.26%)
Jul 18, 2024 2.300 2.300 2.190 2.210 115,510 -0.09(-3.91%)
Jul 17, 2024 2.370 2.400 2.280 2.300 94,022 -0.10(-4.17%)
Jul 16, 2024 2.380 2.480 2.360 2.400 84,377 +0.02(+0.84%)
Jul 15, 2024 2.300 2.420 2.300 2.380 91,705 +0.05(+2.15%)
Jul 12, 2024 2.330 2.380 2.326 2.330 93,444 -0.03(-1.27%)
Jul 11, 2024 2.300 2.390 2.300 2.360 73,037 +0.03(+1.29%)
Jul 10, 2024 2.270 2.390 2.270 2.330 69,995 +0.02(+0.87%)
Jul 09, 2024 2.260 2.330 2.250 2.310 87,552 +0.01(+0.43%)
Jul 08, 2024 2.270 2.370 2.270 2.300 63,007 -0.01(-0.43%)
Jul 05, 2024 2.340 2.390 2.300 2.310 82,890 -0.08(-3.35%)
Jul 03, 2024 2.340 2.420 2.340 2.390 63,675 +0.03(+1.27%)
Jul 02, 2024 2.370 2.400 2.330 2.360 100,382 -0.01(-0.42%)
Jul 01, 2024 2.520 2.520 2.350 2.370 112,154 -0.10(-4.05%)
Jun 28, 2024 2.410 2.570 2.410 2.470 164,139 +0.00(+0.00%)
Jun 27, 2024 2.400 2.480 2.400 2.470 54,853 +0.07(+2.92%)
Jun 26, 2024 2.400 2.450 2.360 2.400 49,585 -0.02(-0.83%)
Jun 25, 2024 2.400 2.500 2.360 2.420 142,274 -0.01(-0.41%)
Jun 24, 2024 2.470 2.533 2.410 2.430 83,840 -0.04(-1.62%)
Jun 21, 2024 2.420 2.480 2.414 2.470 142,048 +0.06(+2.49%)
Jun 20, 2024 2.380 2.510 2.380 2.410 93,285 -0.02(-0.82%)
Jun 18, 2024 2.520 2.580 2.430 2.430 122,248 -0.09(-3.57%)
Jun 17, 2024 2.420 2.540 2.420 2.520 82,747 +0.08(+3.28%)
Jun 14, 2024 2.530 2.530 2.400 2.440 118,926 -0.05(-2.01%)
Jun 13, 2024 2.320 2.610 2.260 2.490 312,907 +0.19(+8.26%)
Jun 12, 2024 2.250 2.450 2.250 2.300 119,859 +0.05(+2.22%)
Jun 11, 2024 2.200 2.280 2.200 2.250 81,032 +0.01(+0.45%)
Jun 10, 2024 2.220 2.270 2.220 2.240 54,561 -0.01(-0.44%)
Jun 07, 2024 2.210 2.270 2.205 2.250 60,998 +0.01(+0.45%)
Jun 06, 2024 2.220 2.290 2.200 2.240 96,091 +0.05(+2.28%)
Jun 05, 2024 2.250 2.250 2.160 2.190 167,489 -0.05(-2.23%)
Jun 04, 2024 2.260 2.290 2.220 2.240 103,106 -0.09(-3.86%)
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.