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, 2019 15.41 15.56 15.36 15.47 108,800 +0.09(+0.59%)
Jun 27, 2019 15.41 15.59 15.29 15.38 124,476 -0.13(-0.84%)
Jun 26, 2019 15.24 15.86 15.16 15.51 198,064 +0.46(+3.06%)
Jun 25, 2019 14.91 15.24 14.90 15.05 152,498 +0.06(+0.40%)
Jun 24, 2019 15.25 15.26 14.88 14.99 196,070 -0.25(-1.64%)
Jun 21, 2019 14.72 15.38 14.43 15.24 615,900 +0.38(+2.56%)
Jun 20, 2019 15.59 15.64 14.51 14.86 858,340 -0.52(-3.38%)
Jun 19, 2019 15.95 16.03 15.25 15.38 424,938 -0.66(-4.11%)
Jun 18, 2019 16.06 16.28 15.90 16.04 336,006 -0.04(-0.25%)
Jun 17, 2019 16.06 16.37 15.88 16.08 289,651 +0.02(+0.12%)
Jun 14, 2019 16.60 16.74 15.91 16.06 259,200 -0.57(-3.43%)
Jun 13, 2019 16.54 16.91 16.35 16.63 344,840 +0.33(+2.02%)
Jun 12, 2019 17.16 17.55 16.22 16.30 452,857 -1.11(-6.38%)
Jun 11, 2019 17.30 17.95 17.27 17.41 298,614 +0.01(+0.06%)
Jun 10, 2019 18.25 18.48 17.31 17.40 269,778 -0.78(-4.29%)
Jun 07, 2019 18.21 18.59 18.12 18.18 182,300 -0.07(-0.38%)
Jun 06, 2019 18.25 18.37 17.95 18.25 173,529 +0.03(+0.16%)
Jun 05, 2019 18.59 18.97 18.01 18.22 261,050 -0.49(-2.62%)
Jun 04, 2019 17.99 18.83 17.99 18.71 193,434 +0.80(+4.47%)
Jun 03, 2019 18.17 18.71 17.84 17.91 215,437 -0.08(-0.44%)
May 31, 2019 17.99 18.35 17.84 17.99 155,700 -0.16(-0.88%)
May 30, 2019 18.50 19.08 18.15 18.15 252,065 -0.56(-2.99%)
May 29, 2019 18.69 18.75 18.12 18.71 140,691 +0.02(+0.11%)
May 28, 2019 18.99 19.24 18.61 18.69 113,695 -0.30(-1.58%)
May 24, 2019 18.38 19.00 17.90 18.99 212,000 +0.91(+5.03%)
May 23, 2019 18.47 18.53 17.75 18.08 373,641 -0.79(-4.19%)
May 22, 2019 19.15 19.34 18.65 18.87 297,240 -0.50(-2.58%)
May 21, 2019 19.83 19.94 19.10 19.37 278,873 -0.37(-1.87%)
May 20, 2019 19.90 20.05 19.66 19.74 177,119 -0.23(-1.15%)
May 17, 2019 19.91 20.23 19.81 19.97 171,000 +0.03(+0.15%)
May 16, 2019 20.32 20.52 19.87 19.94 150,370 -0.27(-1.34%)
May 15, 2019 19.85 20.26 19.65 20.21 289,884 +0.15(+0.75%)
May 14, 2019 19.97 20.34 19.90 20.06 167,522 +0.26(+1.31%)
May 13, 2019 20.05 20.14 19.60 19.80 151,907 -0.32(-1.59%)
May 10, 2019 20.00 20.12 19.63 20.12 169,500 +0.29(+1.46%)
May 09, 2019 19.85 19.97 19.34 19.83 174,243 -0.08(-0.40%)
May 08, 2019 19.94 20.33 19.86 19.91 127,952 -0.07(-0.35%)
May 07, 2019 19.72 20.19 19.60 19.98 183,741 -0.06(-0.30%)
May 06, 2019 19.83 20.40 19.68 20.04 249,520 -0.07(-0.35%)
May 03, 2019 19.30 20.75 19.20 20.11 305,200 +0.96(+5.01%)
May 02, 2019 19.52 19.70 18.52 19.15 419,810 -0.53(-2.69%)
May 01, 2019 20.25 20.43 19.66 19.68 295,305 -0.67(-3.29%)
Apr 30, 2019 20.66 20.85 20.15 20.35 240,972 -0.39(-1.88%)
Apr 29, 2019 21.29 21.29 20.66 20.74 127,989 -0.30(-1.43%)
Apr 26, 2019 21.06 21.49 20.54 21.04 258,400 -0.30(-1.41%)
Apr 25, 2019 21.10 21.59 21.03 21.34 158,856 +0.12(+0.57%)
Apr 24, 2019 21.77 22.40 21.11 21.22 372,271 -0.78(-3.55%)
Apr 23, 2019 22.81 22.86 21.84 22.00 452,587 -0.74(-3.25%)
Apr 22, 2019 22.15 23.24 22.15 22.74 434,141 +0.67(+3.04%)
Apr 18, 2019 21.93 22.09 21.43 22.07 242,600 +0.41(+1.89%)
Apr 17, 2019 22.00 22.00 21.25 21.66 235,717 -0.18(-0.82%)
Apr 16, 2019 20.74 21.86 20.54 21.84 320,718 +1.30(+6.33%)
Apr 15, 2019 21.00 21.14 20.00 20.54 396,162 -0.96(-4.47%)
Apr 12, 2019 19.56 21.70 19.55 21.50 740,900 +1.46(+7.29%)
Apr 11, 2019 22.46 22.50 19.50 20.04 1,257,798 -2.49(-11.05%)
Apr 10, 2019 23.40 23.75 22.39 22.53 816,855 -1.05(-4.45%)
Apr 09, 2019 23.29 24.22 22.89 23.58 503,134 +0.10(+0.43%)
Apr 08, 2019 24.46 24.46 22.06 23.48 2,205,329 -3.79(-13.90%)
Apr 05, 2019 27.26 27.80 27.25 27.27 369,800 -0.21(-0.76%)
Apr 04, 2019 27.58 28.19 26.50 27.48 347,425 +0.02(+0.07%)
Apr 03, 2019 27.55 27.75 27.43 27.46 237,557 -0.13(-0.47%)
Apr 02, 2019 27.19 27.69 27.06 27.59 281,463 +0.71(+2.64%)
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.