BP Prudhoe Bay Royalty Trust (NY: BPT )

4.320 USD +0.020 (+0.46%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 116.47 116.94 114.75 116.57 71,024 +1.54(+1.34%)
Jun 28, 2012 114.69 115.33 112.65 115.03 91,851 +0.31(+0.27%)
Jun 27, 2012 113.64 115.27 113.64 114.72 72,513 +1.05(+0.92%)
Jun 26, 2012 113.03 114.62 112.75 113.67 70,154 +0.77(+0.68%)
Jun 25, 2012 113.82 114.17 112.20 112.90 49,600 -1.28(-1.12%)
Jun 22, 2012 112.37 114.52 112.37 114.18 59,092 +2.24(+2.00%)
Jun 21, 2012 114.00 114.84 111.58 111.94 135,372 -2.31(-2.02%)
Jun 20, 2012 115.75 116.10 113.70 114.25 76,407 -1.15(-1.00%)
Jun 19, 2012 115.50 115.89 113.47 115.40 74,373 +0.70(+0.61%)
Jun 18, 2012 112.02 115.50 111.56 114.70 96,364 +2.23(+1.98%)
Jun 15, 2012 113.63 113.73 111.19 112.47 97,177 -0.51(-0.45%)
Jun 14, 2012 112.64 114.45 112.16 112.98 73,701 +1.23(+1.10%)
Jun 13, 2012 112.04 113.83 111.50 111.75 68,603 -1.10(-0.97%)
Jun 12, 2012 110.10 115.00 110.10 112.85 89,274 +2.84(+2.58%)
Jun 11, 2012 111.71 111.71 109.50 110.01 45,213 -0.45(-0.41%)
Jun 08, 2012 112.00 112.00 110.06 110.46 63,883 -1.80(-1.60%)
Jun 07, 2012 113.53 113.73 112.02 112.26 73,005 +0.66(+0.59%)
Jun 06, 2012 110.53 112.20 109.90 111.60 90,795 +2.11(+1.93%)
Jun 05, 2012 105.59 109.62 105.50 109.49 74,914 +4.01(+3.80%)
Jun 04, 2012 106.93 107.38 104.04 105.48 172,838 -1.90(-1.77%)
Jun 01, 2012 109.67 110.97 106.64 107.38 179,274 -3.69(-3.32%)
May 31, 2012 111.00 112.13 109.50 111.07 107,997 -0.03(-0.03%)
May 30, 2012 113.00 113.46 111.00 111.10 77,172 -2.06(-1.82%)
May 29, 2012 113.29 115.00 113.06 113.16 76,006 +0.24(+0.21%)
May 25, 2012 112.50 113.90 112.41 112.92 29,503 +0.02(+0.02%)
May 24, 2012 114.00 115.38 112.11 112.90 70,964 -0.77(-0.68%)
May 23, 2012 113.50 114.69 112.19 113.67 84,737 +0.17(+0.15%)
May 22, 2012 116.00 116.70 113.22 113.50 106,901 -1.94(-1.68%)
May 21, 2012 111.75 115.99 110.60 115.44 88,611 +3.90(+3.49%)
May 18, 2012 111.51 113.82 110.54 111.54 93,107 +0.07(+0.07%)
May 17, 2012 114.00 114.00 110.83 111.47 165,486 -2.64(-2.31%)
May 16, 2012 115.75 116.99 113.75 114.11 111,537 -1.65(-1.43%)
May 15, 2012 116.67 117.64 115.55 115.76 80,742 -0.92(-0.79%)
May 14, 2012 118.40 118.50 116.61 116.68 72,352 -2.03(-1.71%)
May 11, 2012 118.79 119.45 118.50 118.71 41,375 -0.28(-0.24%)
May 10, 2012 119.00 119.32 118.00 118.99 38,646 +1.13(+0.96%)
May 09, 2012 115.55 118.35 114.06 117.86 86,594 +1.86(+1.60%)
May 08, 2012 118.19 118.48 113.09 116.00 218,712 -2.50(-2.11%)
May 07, 2012 119.99 119.99 117.51 118.50 139,484 -1.78(-1.48%)
May 04, 2012 122.00 122.36 120.05 120.28 118,592 -1.98(-1.62%)
May 03, 2012 123.13 123.72 122.06 122.26 36,755 -0.99(-0.80%)
May 02, 2012 124.14 124.50 123.15 123.25 36,824 -1.04(-0.84%)
May 01, 2012 124.56 124.99 123.82 124.29 43,778 -0.17(-0.14%)
Apr 30, 2012 124.83 124.99 123.50 124.46 47,652 -0.41(-0.33%)
Apr 27, 2012 124.63 125.00 124.09 124.87 37,656 +0.22(+0.18%)
Apr 26, 2012 123.40 125.00 123.31 124.65 50,327 +1.33(+1.08%)
Apr 25, 2012 122.21 123.50 122.21 123.32 40,770 +1.07(+0.88%)
Apr 24, 2012 123.96 124.00 122.21 122.25 52,465 -0.82(-0.67%)
Apr 23, 2012 122.60 123.95 122.06 123.07 134,297 +0.33(+0.27%)
Apr 20, 2012 124.40 124.89 122.61 122.74 66,307 -0.11(-0.09%)
Apr 19, 2012 122.74 123.38 122.60 122.85 67,154 +0.11(+0.09%)
Apr 18, 2012 121.84 123.00 121.84 122.74 49,386 +0.56(+0.46%)
Apr 17, 2012 120.05 123.41 119.55 122.18 104,619 +1.68(+1.39%)
Apr 16, 2012 123.80 123.99 120.35 120.50 140,554 -3.30(-2.67%)
Apr 13, 2012 125.00 125.37 123.56 123.80 60,664 -1.51(-1.21%)
Apr 12, 2012 124.77 126.74 124.50 125.31 98,776 -2.64(-2.06%)
Apr 11, 2012 128.17 128.44 127.12 127.95 145,674 +0.07(+0.05%)
Apr 10, 2012 128.97 129.23 127.18 127.88 154,584 +0.23(+0.18%)
Apr 09, 2012 128.00 128.92 126.70 127.65 118,251 -0.48(-0.37%)
Apr 05, 2012 127.06 128.82 127.06 128.13 56,932 +1.59(+1.26%)
Apr 04, 2012 127.90 127.90 126.13 126.54 65,646 -1.82(-1.42%)
Apr 03, 2012 126.90 129.49 126.01 128.36 121,754 +1.64(+1.29%)
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.