BP Prudhoe Bay Royalty Trust (NY: BPT )

3.780 USD -0.110 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.51 18.75 17.31 18.48 276,451 +0.81(+4.58%)
Jun 29, 2016 17.50 18.48 17.05 17.67 368,947 +0.37(+2.14%)
Jun 28, 2016 15.60 17.45 15.47 17.30 387,776 +2.03(+13.29%)
Jun 27, 2016 16.35 16.39 15.16 15.27 273,176 -0.95(-5.86%)
Jun 24, 2016 14.98 16.40 14.70 16.22 266,825 +0.38(+2.40%)
Jun 23, 2016 15.97 16.47 15.76 15.84 186,949 -0.04(-0.25%)
Jun 22, 2016 16.23 16.23 15.74 15.88 107,424 -0.23(-1.43%)
Jun 21, 2016 15.47 16.24 15.08 16.11 204,183 +0.54(+3.47%)
Jun 20, 2016 16.13 16.13 15.56 15.57 193,713 -0.29(-1.83%)
Jun 17, 2016 15.26 16.00 15.21 15.86 280,789 +0.97(+6.51%)
Jun 16, 2016 14.60 14.97 14.24 14.89 199,805 +0.07(+0.47%)
Jun 15, 2016 14.58 15.18 14.44 14.82 180,507 +0.05(+0.34%)
Jun 14, 2016 14.47 14.99 14.43 14.77 144,012 +0.12(+0.82%)
Jun 13, 2016 14.50 15.02 14.45 14.65 149,696 -0.05(-0.34%)
Jun 10, 2016 15.00 15.28 14.54 14.70 240,724 -0.72(-4.67%)
Jun 09, 2016 15.10 15.50 14.87 15.42 199,411 -0.14(-0.90%)
Jun 08, 2016 16.30 16.41 15.37 15.56 407,657 -0.38(-2.38%)
Jun 07, 2016 15.91 16.33 15.68 15.94 216,782 +0.15(+0.95%)
Jun 06, 2016 14.96 15.98 14.87 15.79 493,034 +1.04(+7.05%)
Jun 03, 2016 15.00 15.24 14.52 14.75 247,178 -0.25(-1.67%)
Jun 02, 2016 13.84 15.00 13.57 15.00 400,391 +1.09(+7.84%)
Jun 01, 2016 13.75 14.12 13.42 13.91 243,692 -0.04(-0.29%)
May 31, 2016 14.04 14.39 13.82 13.95 188,952 -0.09(-0.64%)
May 27, 2016 13.85 14.04 14.04 14.04 219,000 +0.13(+0.93%)
May 26, 2016 14.22 14.30 13.86 13.91 127,225 -0.16(-1.14%)
May 25, 2016 13.50 14.20 13.50 14.07 235,636 +0.65(+4.84%)
May 24, 2016 13.68 14.03 13.39 13.42 215,363 -0.38(-2.75%)
May 23, 2016 14.18 14.26 13.80 13.80 204,133 -0.59(-4.10%)
May 20, 2016 13.53 14.60 13.40 14.39 306,318 +0.91(+6.75%)
May 19, 2016 13.33 13.67 13.15 13.48 168,071 +0.00(+0.00%)
May 18, 2016 13.29 13.73 13.12 13.48 277,136 +0.08(+0.60%)
May 17, 2016 13.68 14.05 13.27 13.40 219,307 -0.09(-0.67%)
May 16, 2016 13.78 14.14 13.41 13.49 365,479 -0.01(-0.07%)
May 13, 2016 13.09 13.57 13.07 13.50 261,744 +0.33(+2.51%)
May 12, 2016 14.25 14.42 13.06 13.17 325,893 -0.96(-6.79%)
May 11, 2016 13.17 14.13 12.68 14.13 342,427 +0.68(+5.06%)
May 10, 2016 12.94 13.54 12.78 13.45 225,981 +0.56(+4.34%)
May 09, 2016 14.09 14.45 12.81 12.89 379,208 -1.32(-9.29%)
May 06, 2016 14.50 15.24 14.16 14.21 243,295 -0.52(-3.53%)
May 05, 2016 14.97 15.30 14.15 14.73 223,453 +0.19(+1.31%)
May 04, 2016 15.00 15.00 14.11 14.54 183,997 +0.00(+0.00%)
May 03, 2016 15.19 15.29 14.50 14.54 324,702 -0.76(-4.97%)
May 02, 2016 16.50 16.50 15.01 15.30 359,003 -1.21(-7.33%)
Apr 29, 2016 15.55 16.67 15.53 16.51 313,807 +0.96(+6.17%)
Apr 28, 2016 16.00 16.53 15.55 15.55 192,942 -0.65(-4.01%)
Apr 27, 2016 16.41 16.75 15.33 16.20 348,912 +0.02(+0.12%)
Apr 26, 2016 15.62 16.49 15.55 16.18 191,573 +0.71(+4.59%)
Apr 25, 2016 16.66 16.75 15.27 15.47 454,621 -1.28(-7.64%)
Apr 22, 2016 15.85 16.75 15.85 16.75 379,942 +0.89(+5.61%)
Apr 21, 2016 16.66 16.70 15.79 15.86 362,457 -0.69(-4.17%)
Apr 20, 2016 16.09 16.96 16.00 16.55 191,590 +0.24(+1.47%)
Apr 19, 2016 15.03 16.55 14.95 16.31 328,796 +1.14(+7.51%)
Apr 18, 2016 15.20 15.84 14.73 15.17 438,571 -0.69(-4.35%)
Apr 15, 2016 16.05 16.39 15.57 15.86 248,825 -0.63(-3.82%)
Apr 14, 2016 16.20 16.90 15.78 16.49 365,428 +0.35(+2.17%)
Apr 13, 2016 14.81 17.00 14.78 16.14 735,142 +1.37(+9.28%)
Apr 12, 2016 13.83 15.38 13.81 14.77 568,721 +1.09(+7.97%)
Apr 11, 2016 12.35 13.78 12.15 13.68 478,901 +1.08(+8.57%)
Apr 08, 2016 12.29 12.98 11.56 12.60 516,443 +0.33(+2.69%)
Apr 07, 2016 12.79 13.60 11.29 12.27 1,375,195 -1.34(-9.85%)
Apr 06, 2016 13.43 13.97 13.25 13.61 509,510 +0.30(+2.25%)
Apr 05, 2016 13.25 13.42 13.00 13.31 327,750 +0.04(+0.30%)
Apr 04, 2016 13.77 13.94 13.25 13.27 296,319 -0.50(-3.63%)
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.