BP Prudhoe Bay Royalty Trust (NY: BPT )

3.940 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 95.82 96.83 95.07 96.27 138,040 +0.64(+0.67%)
Jun 27, 2013 95.95 97.07 95.50 95.63 132,504 -0.03(-0.03%)
Jun 26, 2013 95.38 96.21 95.20 95.66 102,927 +1.00(+1.06%)
Jun 25, 2013 94.19 95.13 94.04 94.66 74,448 +0.68(+0.72%)
Jun 24, 2013 93.49 94.45 93.00 93.98 213,087 -0.77(-0.81%)
Jun 21, 2013 95.66 96.04 94.48 94.75 115,448 +0.07(+0.07%)
Jun 20, 2013 95.00 96.74 94.07 94.68 205,504 -1.58(-1.64%)
Jun 19, 2013 95.00 97.21 95.00 96.26 296,006 +1.52(+1.60%)
Jun 18, 2013 94.30 95.00 93.88 94.74 118,278 +0.69(+0.73%)
Jun 17, 2013 92.49 94.44 92.38 94.05 184,164 +2.20(+2.40%)
Jun 14, 2013 91.79 92.17 91.26 91.85 50,191 -0.28(-0.30%)
Jun 13, 2013 91.50 92.83 90.27 92.13 152,580 +0.40(+0.44%)
Jun 12, 2013 91.55 92.64 91.50 91.73 77,394 +0.33(+0.36%)
Jun 11, 2013 93.00 93.25 90.70 91.40 171,079 -2.23(-2.38%)
Jun 10, 2013 93.74 94.69 93.46 93.63 149,271 +0.56(+0.60%)
Jun 07, 2013 92.01 93.62 92.00 93.07 135,186 +1.11(+1.21%)
Jun 06, 2013 91.11 92.09 90.85 91.96 89,796 +1.11(+1.22%)
Jun 05, 2013 91.06 91.80 90.80 90.85 113,469 -0.15(-0.16%)
Jun 04, 2013 89.96 91.48 89.96 91.00 130,659 +1.06(+1.18%)
Jun 03, 2013 89.10 90.49 89.10 89.94 89,870 +0.87(+0.98%)
May 31, 2013 90.08 90.78 88.56 89.07 127,845 -0.77(-0.86%)
May 30, 2013 87.35 91.16 87.15 89.84 301,389 +2.40(+2.74%)
May 29, 2013 86.10 87.79 86.10 87.44 159,809 +1.34(+1.56%)
May 28, 2013 87.36 87.73 86.02 86.10 89,051 +0.02(+0.02%)
May 24, 2013 84.41 86.47 84.41 86.08 92,526 +0.86(+1.01%)
May 23, 2013 83.46 85.49 83.00 85.22 63,441 +0.61(+0.72%)
May 22, 2013 85.00 86.70 84.00 84.61 151,263 -0.46(-0.54%)
May 21, 2013 83.55 85.33 83.54 85.07 120,017 +1.42(+1.70%)
May 20, 2013 82.70 83.76 82.45 83.65 71,488 +0.98(+1.19%)
May 17, 2013 82.53 83.17 82.25 82.67 53,765 +0.45(+0.55%)
May 16, 2013 82.76 83.20 82.07 82.22 62,082 -0.65(-0.78%)
May 15, 2013 83.00 83.00 82.12 82.87 65,524 +0.10(+0.12%)
May 13, 2013 82.19 82.99 81.67 82.77 70,616 +0.86(+1.05%)
May 10, 2013 82.37 82.37 80.85 81.91 86,137 +0.05(+0.06%)
May 09, 2013 82.60 82.60 81.40 81.86 70,997 -0.69(-0.84%)
May 08, 2013 82.00 82.70 82.00 82.55 72,073 +0.21(+0.26%)
May 07, 2013 81.44 82.70 81.34 82.34 83,021 +0.74(+0.91%)
May 06, 2013 81.39 81.99 81.20 81.60 69,119 +0.47(+0.58%)
May 03, 2013 81.19 81.45 80.92 81.13 69,090 +0.31(+0.38%)
May 02, 2013 80.34 81.39 80.34 80.82 41,495 +0.40(+0.50%)
May 01, 2013 81.09 81.50 80.26 80.42 80,923 -1.30(-1.59%)
Apr 30, 2013 81.44 82.00 80.95 81.72 67,966 +0.26(+0.32%)
Apr 29, 2013 80.50 81.69 80.18 81.46 81,536 +0.98(+1.22%)
Apr 26, 2013 81.60 81.60 80.40 80.48 74,709 -1.12(-1.37%)
Apr 25, 2013 81.90 82.91 81.40 81.60 91,125 -0.24(-0.29%)
Apr 24, 2013 81.40 82.00 81.09 81.84 66,995 +0.44(+0.54%)
Apr 23, 2013 81.79 81.90 80.65 81.40 134,053 +0.30(+0.37%)
Apr 22, 2013 79.48 81.79 79.38 81.10 159,190 +2.00(+2.53%)
Apr 19, 2013 78.86 79.28 78.50 79.10 111,445 +0.50(+0.64%)
Apr 18, 2013 79.06 79.24 78.02 78.60 75,937 +0.08(+0.10%)
Apr 17, 2013 79.01 79.37 77.83 78.52 138,930 -0.63(-0.80%)
Apr 16, 2013 78.45 79.72 78.25 79.15 133,068 +1.17(+1.50%)
Apr 15, 2013 80.82 80.82 77.75 77.98 165,660 -3.17(-3.91%)
Apr 12, 2013 81.12 81.45 79.01 81.15 164,143 -0.38(-0.47%)
Apr 11, 2013 81.63 82.27 80.74 81.53 143,390 -2.11(-2.52%)
Apr 10, 2013 83.66 83.94 83.40 83.64 182,841 +0.23(+0.28%)
Apr 09, 2013 83.35 83.68 82.80 83.41 182,367 +0.42(+0.51%)
Apr 08, 2013 83.35 83.98 82.64 82.99 144,159 +0.06(+0.07%)
Apr 05, 2013 80.99 83.44 80.35 82.93 190,349 +1.84(+2.27%)
Apr 04, 2013 80.80 81.39 79.59 81.09 157,087 +0.10(+0.12%)
Apr 03, 2013 82.84 83.25 80.51 80.99 144,998 -1.41(-1.71%)
Apr 02, 2013 82.87 83.05 82.26 82.40 98,314 -0.04(-0.05%)
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.