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 )

1.090 -0.050 (-4.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.110 1.130 1.080 1.090 91,650 -0.05(-4.39%)
Nov 21, 2024 1.120 1.140 1.080 1.140 135,356 +0.05(+4.59%)
Nov 20, 2024 1.120 1.140 1.060 1.090 241,388 -0.06(-5.22%)
Nov 19, 2024 1.140 1.169 1.130 1.150 167,157 +0.01(+0.88%)
Nov 18, 2024 1.120 1.150 1.100 1.140 591,838 -0.01(-0.87%)
Nov 15, 2024 1.150 1.160 1.080 1.150 421,224 -0.02(-1.71%)
Nov 14, 2024 1.130 1.220 1.125 1.170 261,965 +0.06(+5.41%)
Nov 13, 2024 1.250 1.275 1.100 1.110 371,261 -0.15(-11.90%)
Nov 12, 2024 1.370 1.383 1.250 1.260 136,668 -0.08(-5.97%)
Nov 11, 2024 1.320 1.390 1.280 1.340 256,855 +0.05(+3.88%)
Nov 08, 2024 1.380 1.452 1.230 1.290 410,514 -0.02(-1.53%)
Nov 07, 2024 1.140 1.370 1.140 1.310 494,455 +0.19(+16.96%)
Nov 06, 2024 1.100 1.149 1.070 1.120 270,629 +0.07(+6.67%)
Nov 05, 2024 1.060 1.060 1.040 1.050 57,156 +0.00(+0.00%)
Nov 04, 2024 1.050 1.070 1.040 1.050 113,491 -0.01(-0.94%)
Nov 01, 2024 1.060 1.090 1.050 1.060 121,208 +0.02(+1.92%)
Oct 31, 2024 1.040 1.055 1.020 1.040 104,562 -0.01(-0.95%)
Oct 30, 2024 1.060 1.069 1.040 1.050 86,981 +0.00(+0.00%)
Oct 29, 2024 1.080 1.095 1.050 1.050 77,270 -0.04(-3.67%)
Oct 28, 2024 1.170 1.170 1.000 1.090 447,690 -0.08(-6.84%)
Oct 25, 2024 1.150 1.240 1.130 1.170 243,181 +0.03(+2.63%)
Oct 24, 2024 1.130 1.140 1.100 1.140 113,773 +0.04(+3.64%)
Oct 23, 2024 1.100 1.120 1.080 1.100 134,193 -0.01(-0.90%)
Oct 22, 2024 1.140 1.150 1.100 1.110 131,933 -0.05(-4.31%)
Oct 21, 2024 1.190 1.240 1.130 1.160 207,593 -0.02(-1.69%)
Oct 18, 2024 1.180 1.250 1.110 1.180 252,172 -0.02(-1.67%)
Oct 17, 2024 1.250 1.270 1.160 1.200 139,416 -0.03(-2.44%)
Oct 16, 2024 1.270 1.270 1.226 1.230 57,387 -0.02(-1.60%)
Oct 15, 2024 1.350 1.350 1.230 1.250 108,145 -0.12(-8.76%)
Oct 14, 2024 1.340 1.400 1.280 1.370 198,197 +0.05(+3.79%)
Oct 11, 2024 1.210 1.340 1.210 1.320 201,494 +0.08(+6.45%)
Oct 10, 2024 1.230 1.240 1.210 1.240 85,787 +0.01(+0.81%)
Oct 09, 2024 1.200 1.240 1.170 1.230 147,697 +0.01(+0.82%)
Oct 08, 2024 1.210 1.220 1.140 1.220 212,222 +0.01(+0.83%)
Oct 07, 2024 1.210 1.210 1.120 1.210 320,773 +0.05(+4.31%)
Oct 04, 2024 1.210 1.220 1.110 1.160 297,808 -0.04(-3.33%)
Oct 03, 2024 1.150 1.250 1.140 1.200 259,626 +0.05(+4.35%)
Oct 02, 2024 1.160 1.210 1.110 1.150 237,662 -0.03(-2.54%)
Oct 01, 2024 1.080 1.200 1.080 1.180 418,843 +0.10(+9.26%)
Sep 30, 2024 1.140 1.180 1.040 1.080 396,736 -0.07(-6.09%)
Sep 27, 2024 1.190 1.223 1.140 1.150 156,751 -0.05(-4.17%)
Sep 26, 2024 1.160 1.200 1.150 1.200 137,480 +0.05(+4.35%)
Sep 25, 2024 1.240 1.240 1.100 1.150 228,458 -0.08(-6.50%)
Sep 24, 2024 1.120 1.230 1.120 1.230 289,434 +0.12(+10.81%)
Sep 23, 2024 1.280 1.290 1.100 1.110 439,706 -0.15(-11.90%)
Sep 20, 2024 1.370 1.370 1.250 1.260 247,629 -0.11(-8.03%)
Sep 19, 2024 1.450 1.470 1.330 1.370 262,392 -0.10(-6.80%)
Sep 18, 2024 1.480 1.510 1.460 1.470 67,925 -0.02(-1.34%)
Sep 17, 2024 1.490 1.500 1.400 1.490 256,602 +0.01(+0.68%)
Sep 16, 2024 1.490 1.510 1.465 1.480 68,669 -0.02(-1.33%)
Sep 13, 2024 1.510 1.570 1.490 1.500 62,512 -0.03(-1.96%)
Sep 12, 2024 1.490 1.550 1.490 1.530 54,929 +0.04(+2.68%)
Sep 11, 2024 1.550 1.550 1.450 1.490 96,865 -0.03(-1.97%)
Sep 10, 2024 1.540 1.590 1.480 1.520 130,690 -0.02(-1.30%)
Sep 09, 2024 1.520 1.590 1.520 1.540 42,255 -0.01(-0.65%)
Sep 06, 2024 1.510 1.560 1.510 1.550 87,086 +0.02(+1.31%)
Sep 05, 2024 1.520 1.590 1.520 1.530 69,295 -0.01(-0.65%)
Sep 04, 2024 1.560 1.600 1.500 1.540 113,949 +0.01(+0.65%)
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.