BP Prudhoe Bay Royalty Trust (NY: BPT )

3.770 USD -0.180 (-4.56%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.690 4.750 4.200 4.200 325,200 -0.46(-9.87%)
Feb 25, 2021 4.540 4.930 4.510 4.660 399,940 +0.18(+4.02%)
Feb 24, 2021 4.380 4.620 4.261 4.480 324,345 +0.19(+4.43%)
Feb 23, 2021 4.240 4.370 4.000 4.290 310,928 +0.06(+1.42%)
Feb 22, 2021 4.230 4.574 4.230 4.230 269,230 +0.00(+0.00%)
Feb 19, 2021 4.140 4.300 3.850 4.230 371,400 +0.03(+0.71%)
Feb 18, 2021 4.420 4.450 4.051 4.200 238,842 -0.13(-3.00%)
Feb 17, 2021 4.720 4.880 4.270 4.330 408,748 -0.19(-4.20%)
Feb 16, 2021 4.170 5.186 4.100 4.520 1,173,982 +0.50(+12.44%)
Feb 12, 2021 3.960 4.140 3.960 4.020 197,900 +0.06(+1.52%)
Feb 11, 2021 3.890 4.080 3.890 3.960 276,350 +0.02(+0.51%)
Feb 10, 2021 4.070 4.140 3.830 3.940 362,936 -0.09(-2.23%)
Feb 09, 2021 3.930 4.088 3.880 4.030 481,359 +0.18(+4.68%)
Feb 08, 2021 3.590 3.930 3.590 3.850 435,817 +0.30(+8.45%)
Feb 05, 2021 3.590 3.700 3.510 3.550 267,600 -0.04(-1.11%)
Feb 04, 2021 3.500 3.640 3.320 3.590 518,492 +0.09(+2.57%)
Feb 03, 2021 3.070 3.540 3.060 3.500 1,105,411 +0.50(+16.67%)
Feb 02, 2021 2.960 3.090 2.950 3.000 196,684 +0.09(+3.09%)
Feb 01, 2021 2.980 3.020 2.900 2.910 194,085 -0.08(-2.68%)
Jan 29, 2021 3.120 3.140 2.910 2.990 413,100 -0.20(-6.27%)
Jan 28, 2021 3.060 3.210 2.960 3.190 527,464 +0.13(+4.25%)
Jan 27, 2021 2.890 3.190 2.890 3.060 376,462 +0.14(+4.79%)
Jan 26, 2021 2.970 3.130 2.900 2.920 398,468 -0.05(-1.68%)
Jan 25, 2021 2.910 2.970 2.790 2.970 186,443 +0.06(+2.06%)
Jan 22, 2021 2.810 2.940 2.800 2.910 137,800 -0.01(-0.34%)
Jan 21, 2021 2.930 2.975 2.800 2.920 151,339 -0.01(-0.34%)
Jan 20, 2021 2.870 2.940 2.710 2.930 192,721 +0.11(+3.90%)
Jan 19, 2021 2.900 2.950 2.710 2.820 390,453 -0.13(-4.41%)
Jan 15, 2021 2.990 3.030 2.880 2.950 202,900 -0.07(-2.32%)
Jan 14, 2021 2.990 3.050 2.920 3.020 254,960 +0.08(+2.72%)
Jan 13, 2021 3.130 3.190 2.860 2.940 468,582 -0.16(-5.16%)
Jan 12, 2021 3.130 3.260 3.030 3.100 373,951 +0.04(+1.31%)
Jan 11, 2021 3.300 3.300 3.020 3.060 563,674 -0.27(-8.11%)
Jan 08, 2021 3.440 3.450 3.230 3.330 332,100 +0.00(+0.00%)
Jan 07, 2021 2.880 3.430 2.810 3.330 789,809 +0.45(+15.63%)
Jan 06, 2021 2.860 2.910 2.641 2.880 534,420 +0.00(+0.00%)
Jan 05, 2021 2.800 2.910 2.710 2.880 278,714 +0.20(+7.46%)
Jan 04, 2021 2.400 2.860 2.400 2.680 653,178 +0.30(+12.61%)
Dec 31, 2020 2.380 2.380 2.380 426,565 -0.10(-4.03%)
Dec 30, 2020 2.600 2.625 2.460 2.480 426,565 -0.10(-3.88%)
Dec 29, 2020 2.640 2.668 2.510 2.580 434,094 -0.06(-2.27%)
Dec 28, 2020 2.840 2.970 2.610 2.640 509,605 -0.20(-7.04%)
Dec 24, 2020 2.850 2.880 2.800 2.840 124,600 -0.02(-0.70%)
Dec 23, 2020 2.780 3.020 2.780 2.860 402,697 +0.08(+2.88%)
Dec 22, 2020 2.790 2.930 2.769 2.780 238,646 -0.03(-1.07%)
Dec 21, 2020 3.070 3.170 2.780 2.810 801,465 -0.26(-8.47%)
Dec 18, 2020 3.090 3.210 3.030 3.070 287,800 -0.02(-0.65%)
Dec 17, 2020 3.210 3.260 3.000 3.090 543,256 -0.17(-5.21%)
Dec 16, 2020 3.270 3.350 3.160 3.260 269,757 -0.11(-3.26%)
Dec 15, 2020 3.400 3.476 3.163 3.370 495,844 +0.00(+0.00%)
Dec 14, 2020 3.900 3.900 3.360 3.370 794,317 -0.46(-12.01%)
Dec 11, 2020 4.180 4.220 3.360 3.830 1,166,100 -0.27(-6.59%)
Dec 10, 2020 3.120 4.250 3.080 4.100 2,259,908 +1.00(+32.26%)
Dec 09, 2020 3.100 3.400 3.010 3.100 964,614 +0.08(+2.65%)
Dec 08, 2020 2.760 3.140 2.750 3.020 840,267 +0.30(+11.03%)
Dec 07, 2020 2.480 2.730 2.420 2.720 643,276 +0.26(+10.57%)
Dec 04, 2020 2.300 2.490 2.270 2.460 390,700 +0.22(+9.82%)
Dec 03, 2020 2.250 2.400 2.220 2.240 274,141 -0.02(-0.88%)
Dec 02, 2020 2.100 2.340 2.100 2.260 377,474 +0.18(+8.65%)
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.