BP Prudhoe Bay Royalty Trust (NY: BPT )

4.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 68.95 70.00 68.75 69.00 78,596 -0.27(-0.39%)
Jun 29, 2009 69.69 70.90 69.17 69.27 59,251 -0.14(-0.20%)
Jun 26, 2009 68.22 69.85 68.22 69.41 63,492 +0.41(+0.59%)
Jun 25, 2009 68.15 69.16 68.15 69.00 65,211 +1.22(+1.80%)
Jun 24, 2009 68.16 68.82 67.25 67.78 69,927 -0.07(-0.10%)
Jun 23, 2009 69.00 69.00 67.00 67.85 105,164 -0.76(-1.11%)
Jun 22, 2009 70.72 70.83 67.00 68.61 241,924 -3.39(-4.71%)
Jun 19, 2009 71.02 72.00 70.31 72.00 97,197 +0.95(+1.34%)
Jun 18, 2009 70.79 71.49 70.25 71.05 67,820 +0.15(+0.21%)
Jun 17, 2009 71.69 72.27 70.75 70.90 105,135 -1.35(-1.87%)
Jun 16, 2009 73.13 73.60 72.05 72.25 114,369 -0.68(-0.93%)
Jun 15, 2009 72.94 73.66 72.55 72.93 67,725 -0.97(-1.31%)
Jun 12, 2009 73.50 74.21 72.80 73.90 59,662 -0.41(-0.55%)
Jun 11, 2009 73.82 75.27 73.60 74.31 101,569 +0.68(+0.92%)
Jun 10, 2009 73.89 74.80 73.14 73.63 79,965 +0.21(+0.29%)
Jun 09, 2009 72.97 73.53 72.44 73.42 68,754 +1.02(+1.41%)
Jun 08, 2009 72.17 73.18 72.00 72.40 68,320 -0.18(-0.25%)
Jun 05, 2009 73.14 73.49 71.49 72.58 104,919 -0.12(-0.17%)
Jun 04, 2009 71.12 73.41 70.75 72.70 110,734 +1.85(+2.61%)
Jun 03, 2009 72.95 73.50 70.51 70.85 128,126 -2.51(-3.42%)
Jun 02, 2009 74.26 74.50 73.04 73.36 106,616 -0.79(-1.07%)
Jun 01, 2009 74.99 75.00 72.88 74.15 132,046 +0.30(+0.41%)
May 29, 2009 75.00 75.00 73.52 73.85 119,936 +0.19(+0.26%)
May 28, 2009 72.50 73.92 71.61 73.66 142,638 +2.13(+2.98%)
May 27, 2009 70.75 72.71 70.75 71.53 174,120 +0.54(+0.76%)
May 26, 2009 69.50 71.10 69.00 70.99 113,987 +1.44(+2.07%)
May 22, 2009 69.83 70.70 69.40 69.55 63,488 -0.47(-0.67%)
May 21, 2009 69.69 70.40 69.02 70.02 84,116 -0.39(-0.55%)
May 20, 2009 70.38 71.49 70.07 70.41 120,862 +0.67(+0.96%)
May 19, 2009 69.58 70.30 68.93 69.74 102,200 +0.19(+0.27%)
May 18, 2009 68.26 69.70 68.17 69.55 91,073 +1.54(+2.26%)
May 15, 2009 67.95 68.58 67.53 68.01 99,138 -0.57(-0.83%)
May 14, 2009 67.89 68.62 67.10 68.58 103,748 +0.37(+0.54%)
May 13, 2009 69.65 70.44 68.06 68.21 121,300 -1.61(-2.31%)
May 12, 2009 69.27 70.48 69.08 69.82 72,420 +0.45(+0.65%)
May 11, 2009 69.84 70.76 69.08 69.37 90,262 -1.64(-2.31%)
May 08, 2009 70.36 71.40 69.74 71.01 187,325 +1.88(+2.72%)
May 07, 2009 69.36 70.74 68.59 69.13 176,894 +0.34(+0.49%)
May 06, 2009 67.29 69.00 66.61 68.79 155,509 +1.75(+2.61%)
May 05, 2009 67.00 67.15 65.76 67.04 134,618 -0.08(-0.12%)
May 04, 2009 66.14 67.29 66.14 67.12 117,063 +1.03(+1.56%)
May 01, 2009 64.50 66.13 64.26 66.09 89,499 +1.59(+2.47%)
Apr 30, 2009 65.52 65.98 64.50 64.50 90,318 -0.90(-1.38%)
Apr 29, 2009 65.47 65.89 65.16 65.40 71,713 +0.41(+0.63%)
Apr 28, 2009 64.75 65.45 64.62 64.99 65,567 -0.54(-0.82%)
Apr 27, 2009 65.03 66.00 64.29 65.53 171,047 -0.60(-0.91%)
Apr 24, 2009 66.34 66.85 65.80 66.13 121,294 -0.10(-0.15%)
Apr 23, 2009 66.02 66.60 66.00 66.23 116,975 -0.01(-0.02%)
Apr 22, 2009 66.46 66.81 66.11 66.24 94,531 -0.37(-0.55%)
Apr 21, 2009 66.95 67.18 66.05 66.61 96,925 -0.67(-1.00%)
Apr 20, 2009 66.27 67.65 66.27 67.28 221,307 -0.98(-1.44%)
Apr 17, 2009 67.70 68.39 67.40 68.26 156,169 +1.04(+1.55%)
Apr 16, 2009 66.22 67.39 65.21 67.22 161,557 +0.87(+1.31%)
Apr 15, 2009 67.92 67.92 65.85 66.35 105,903 -0.33(-0.49%)
Apr 14, 2009 65.93 67.71 65.93 66.68 122,031 -0.32(-0.48%)
Apr 13, 2009 67.14 67.71 66.00 67.00 160,907 -1.12(-1.64%)
Apr 09, 2009 69.19 69.19 66.97 68.12 204,114 -0.13(-0.19%)
Apr 08, 2009 67.98 68.90 66.05 68.25 176,349 +1.48(+2.22%)
Apr 07, 2009 68.05 68.05 66.30 66.77 195,630 -1.34(-1.97%)
Apr 06, 2009 69.31 69.31 67.03 68.11 168,133 -0.28(-0.41%)
Apr 03, 2009 67.99 68.50 66.77 68.39 146,002 +1.13(+1.68%)
Apr 02, 2009 68.29 68.30 66.31 67.26 195,266 +2.01(+3.08%)
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.