BP Prudhoe Bay Royalty Trust (NY: BPT )

3.430 USD -0.200 (-5.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 72.26 72.50 72.04 72.22 118,800 +0.32(+0.45%)
Jun 28, 2007 71.20 72.00 70.93 71.90 162,100 +1.14(+1.61%)
Jun 27, 2007 70.30 70.89 69.70 70.76 129,600 +0.58(+0.83%)
Jun 26, 2007 70.88 70.88 70.13 70.18 90,200 -0.45(-0.64%)
Jun 25, 2007 70.75 71.00 70.12 70.63 87,800 +0.04(+0.06%)
Jun 22, 2007 71.05 71.37 70.59 70.59 85,900 -0.21(-0.30%)
Jun 21, 2007 70.35 71.20 70.35 70.80 116,300 +0.70(+1.00%)
Jun 20, 2007 71.51 71.51 70.10 70.10 141,000 -1.16(-1.63%)
Jun 19, 2007 71.20 71.43 70.70 71.26 183,200 +0.66(+0.93%)
Jun 18, 2007 70.49 70.95 69.98 70.60 161,400 +0.64(+0.91%)
Jun 15, 2007 69.18 70.20 69.05 69.96 148,100 +1.13(+1.64%)
Jun 14, 2007 68.30 69.10 67.82 68.83 116,600 +1.09(+1.61%)
Jun 13, 2007 67.80 67.98 67.56 67.74 75,900 +0.05(+0.07%)
Jun 12, 2007 68.04 68.16 67.41 67.69 64,600 -0.36(-0.53%)
Jun 11, 2007 67.00 68.44 67.00 68.05 81,900 +0.80(+1.19%)
Jun 08, 2007 67.20 67.35 66.44 67.25 102,200 -0.07(-0.10%)
Jun 07, 2007 67.30 68.15 67.19 67.32 108,900 -0.23(-0.34%)
Jun 06, 2007 68.40 68.79 67.20 67.55 133,300 -0.85(-1.24%)
Jun 05, 2007 68.20 68.50 67.80 68.40 140,700 +0.47(+0.69%)
Jun 04, 2007 67.10 68.31 67.10 67.93 166,400 +1.07(+1.60%)
Jun 01, 2007 66.49 67.04 66.43 66.86 105,600 +0.56(+0.84%)
May 31, 2007 66.34 66.49 65.91 66.30 71,200 +0.20(+0.30%)
May 30, 2007 66.00 66.25 65.70 66.10 72,000 +0.11(+0.17%)
May 29, 2007 66.30 66.42 65.78 65.99 112,700 -0.31(-0.47%)
May 25, 2007 66.07 66.45 66.07 66.30 62,900 +0.48(+0.73%)
May 24, 2007 66.27 66.74 65.66 65.82 96,250 -0.45(-0.68%)
May 23, 2007 66.36 66.74 66.10 66.27 149,600 +0.01(+0.02%)
May 22, 2007 65.51 66.75 65.40 66.26 178,400 +0.10(+0.15%)
May 21, 2007 65.51 66.40 65.51 66.16 173,900 +0.76(+1.16%)
May 18, 2007 65.99 66.02 65.40 65.40 148,900 +0.48(+0.74%)
May 17, 2007 64.10 65.38 64.04 64.92 173,600 +1.27(+2.00%)
May 16, 2007 64.05 64.12 63.50 63.65 93,300 -0.40(-0.62%)
May 15, 2007 64.45 64.64 63.83 64.05 79,200 -0.50(-0.77%)
May 14, 2007 64.68 64.93 64.40 64.55 76,000 +0.39(+0.61%)
May 11, 2007 63.70 64.45 63.62 64.16 99,800 +0.47(+0.74%)
May 10, 2007 64.00 64.44 63.60 63.69 88,400 -0.32(-0.50%)
May 09, 2007 64.01 64.17 63.60 64.01 70,700 -0.08(-0.12%)
May 08, 2007 64.01 64.18 63.60 64.09 94,500 +0.08(+0.12%)
May 07, 2007 63.81 64.25 63.81 64.01 88,600 +0.08(+0.13%)
May 04, 2007 64.04 64.84 63.90 63.93 98,200 -0.36(-0.56%)
May 03, 2007 64.20 64.69 63.90 64.29 67,900 +0.12(+0.19%)
May 02, 2007 64.15 64.38 63.95 64.17 91,300 +0.22(+0.34%)
May 01, 2007 64.01 64.25 63.95 63.95 90,100 -0.38(-0.59%)
Apr 30, 2007 64.97 65.12 64.25 64.33 95,300 -0.64(-0.98%)
Apr 27, 2007 64.10 65.20 64.01 64.97 82,300 +0.07(+0.11%)
Apr 26, 2007 65.15 65.30 64.61 64.90 74,000 -0.50(-0.76%)
Apr 25, 2007 65.07 65.45 64.59 65.40 149,000 +0.85(+1.32%)
Apr 24, 2007 65.04 65.24 64.11 64.55 95,700 -0.45(-0.69%)
Apr 23, 2007 63.90 65.22 63.80 65.00 104,400 +1.15(+1.80%)
Apr 20, 2007 63.88 64.75 63.70 63.85 144,200 -0.10(-0.16%)
Apr 19, 2007 65.30 65.31 63.70 63.95 166,100 -1.40(-2.14%)
Apr 18, 2007 64.77 65.35 64.70 65.35 84,800 +0.57(+0.88%)
Apr 17, 2007 65.35 65.35 64.47 64.78 132,400 -0.53(-0.81%)
Apr 16, 2007 65.55 65.60 65.00 65.31 113,200 -0.14(-0.21%)
Apr 13, 2007 66.00 66.10 65.25 65.45 170,400 -2.25(-3.32%)
Apr 12, 2007 67.40 67.73 66.89 67.70 214,100 +0.75(+1.12%)
Apr 11, 2007 67.00 67.89 66.60 66.95 240,800 +0.55(+0.83%)
Apr 10, 2007 66.27 66.84 66.08 66.40 153,200 +0.38(+0.58%)
Apr 09, 2007 65.42 66.39 65.28 66.02 115,300 +0.85(+1.30%)
Apr 05, 2007 64.99 65.34 64.92 65.17 171,700 +0.22(+0.34%)
Apr 04, 2007 65.30 65.50 63.99 64.95 204,600 -0.85(-1.29%)
Apr 03, 2007 67.05 67.05 65.70 65.80 204,700 -1.25(-1.86%)
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.