BP Prudhoe Bay Royalty Trust (NY: BPT )

4.066 USD +0.156 (+3.99%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 101.00 103.49 101.00 103.36 211,636 +2.59(+2.57%)
Jun 27, 2008 99.26 101.40 98.68 100.77 190,721 +1.75(+1.77%)
Jun 26, 2008 99.98 99.98 97.60 99.02 111,125 +0.00(+0.00%)
Jun 25, 2008 99.26 99.46 96.50 99.02 184,590 +0.04(+0.04%)
Jun 24, 2008 99.98 99.98 98.39 98.98 153,545 -0.42(-0.42%)
Jun 23, 2008 96.79 99.71 96.79 99.40 234,062 +2.32(+2.39%)
Jun 20, 2008 98.94 98.94 96.50 97.08 154,707 -0.22(-0.23%)
Jun 19, 2008 98.99 98.99 96.05 97.30 253,923 -1.16(-1.18%)
Jun 18, 2008 97.98 98.70 97.49 98.46 97,422 +0.69(+0.71%)
Jun 17, 2008 96.12 97.90 96.12 97.77 135,613 +1.71(+1.78%)
Jun 16, 2008 96.67 98.00 95.98 96.06 95,426 -0.41(-0.42%)
Jun 13, 2008 96.07 97.22 95.85 96.47 187,771 +0.02(+0.02%)
Jun 12, 2008 96.38 97.35 96.29 96.45 120,742 -0.68(-0.70%)
Jun 11, 2008 96.06 97.20 96.06 97.13 90,723 +0.89(+0.93%)
Jun 10, 2008 96.41 98.86 94.79 96.24 152,910 -0.18(-0.19%)
Jun 09, 2008 96.74 97.50 96.15 96.42 125,748 +0.22(+0.23%)
Jun 06, 2008 95.24 97.77 95.24 96.20 171,626 +1.16(+1.22%)
Jun 05, 2008 95.38 95.38 92.35 95.04 159,845 +1.75(+1.88%)
Jun 04, 2008 95.49 95.49 92.99 93.29 150,638 -1.64(-1.73%)
Jun 03, 2008 95.96 96.61 94.63 94.93 153,592 -1.19(-1.24%)
Jun 02, 2008 94.77 96.69 93.75 96.12 118,770 +1.60(+1.69%)
May 30, 2008 93.75 95.49 92.79 94.52 163,950 +0.61(+0.65%)
May 29, 2008 95.45 96.38 93.76 93.91 180,041 -1.77(-1.85%)
May 28, 2008 95.53 96.00 94.53 95.68 185,752 -0.09(-0.09%)
May 27, 2008 96.61 97.15 95.51 95.77 215,078 -1.38(-1.42%)
May 26, 2008 97.06 98.72 95.70 97.15 0 +0.00(+0.00%)
May 23, 2008 97.06 98.72 95.70 97.15 160,227 +0.21(+0.22%)
May 22, 2008 99.46 99.99 96.04 96.94 198,913 -1.28(-1.30%)
May 21, 2008 96.91 99.80 96.91 98.22 272,129 +1.34(+1.38%)
May 20, 2008 95.98 97.25 95.30 96.88 162,851 +1.05(+1.10%)
May 19, 2008 96.22 96.29 95.04 95.83 163,828 +0.39(+0.41%)
May 16, 2008 95.03 96.32 94.64 95.44 101,673 +0.97(+1.03%)
May 15, 2008 96.42 96.46 93.40 94.47 162,159 -0.74(-0.78%)
May 14, 2008 96.23 96.50 94.84 95.21 175,511 -1.02(-1.06%)
May 13, 2008 96.83 97.40 95.55 96.23 194,680 -0.84(-0.87%)
May 12, 2008 97.16 97.45 96.18 97.07 138,996 -0.38(-0.39%)
May 09, 2008 97.43 97.75 95.93 97.45 102,323 +0.55(+0.57%)
May 08, 2008 96.04 96.97 95.46 96.90 165,490 +1.16(+1.21%)
May 07, 2008 96.14 96.75 94.83 95.74 191,644 +0.48(+0.50%)
May 06, 2008 94.76 95.73 94.42 95.26 163,310 +1.36(+1.45%)
May 05, 2008 91.98 94.70 91.98 93.90 213,201 +1.72(+1.87%)
May 02, 2008 89.61 92.75 89.61 92.18 216,294 +2.60(+2.90%)
May 01, 2008 92.50 92.50 88.51 89.58 332,962 -2.93(-3.17%)
Apr 30, 2008 92.22 93.99 91.36 92.51 228,845 -0.14(-0.15%)
Apr 29, 2008 95.38 95.60 92.53 92.65 279,889 -3.04(-3.18%)
Apr 28, 2008 94.99 96.49 94.85 95.69 192,721 +1.11(+1.17%)
Apr 25, 2008 93.90 94.89 93.68 94.58 136,147 +1.12(+1.20%)
Apr 24, 2008 96.53 96.70 92.84 93.46 312,723 -3.75(-3.86%)
Apr 23, 2008 97.99 97.99 96.40 97.21 132,413 +0.02(+0.02%)
Apr 22, 2008 97.87 98.31 96.83 97.19 193,085 +0.24(+0.25%)
Apr 21, 2008 96.25 98.00 96.25 96.95 134,966 +0.17(+0.18%)
Apr 18, 2008 97.66 97.66 95.14 96.78 242,745 +0.22(+0.23%)
Apr 17, 2008 97.49 97.80 96.27 96.56 153,507 -0.50(-0.52%)
Apr 16, 2008 97.80 97.80 96.27 97.06 254,746 -0.34(-0.35%)
Apr 15, 2008 97.74 97.74 95.10 97.40 346,860 +0.80(+0.83%)
Apr 14, 2008 94.92 97.47 94.74 96.60 260,876 -1.02(-1.05%)
Apr 11, 2008 97.81 97.91 96.60 97.62 160,373 +0.10(+0.11%)
Apr 10, 2008 96.67 98.40 96.67 97.52 163,986 -0.62(-0.63%)
Apr 09, 2008 97.00 98.40 96.40 98.14 245,166 +0.85(+0.87%)
Apr 08, 2008 98.26 98.26 96.00 97.29 168,057 +0.50(+0.52%)
Apr 07, 2008 96.24 96.90 95.70 96.79 130,171 +1.79(+1.88%)
Apr 04, 2008 94.50 95.50 94.50 95.00 105,505 +1.00(+1.06%)
Apr 03, 2008 93.51 95.33 93.51 94.00 126,142 -0.29(-0.31%)
Apr 02, 2008 93.99 94.85 92.94 94.29 124,064 +0.90(+0.96%)
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.