BP Prudhoe Bay Royalty Trust (NY: BPT )

3.880 USD +0.040 (+1.04%)
Official Closing Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.35 21.95 21.15 21.60 299,511 +0.40(+1.89%)
Jun 29, 2017 21.00 21.45 20.90 21.20 144,613 +0.25(+1.19%)
Jun 28, 2017 20.75 21.12 20.70 20.95 83,416 +0.30(+1.45%)
Jun 27, 2017 20.85 21.10 20.61 20.65 145,208 -0.20(-0.96%)
Jun 26, 2017 20.65 21.05 20.51 20.85 169,105 +0.10(+0.48%)
Jun 23, 2017 20.25 20.80 20.05 20.75 117,023 +0.60(+2.98%)
Jun 22, 2017 19.85 20.22 19.80 20.15 87,925 +0.25(+1.26%)
Jun 21, 2017 20.30 20.66 19.90 19.90 128,778 -0.40(-1.97%)
Jun 20, 2017 20.35 20.90 19.60 20.30 207,308 -0.15(-0.73%)
Jun 19, 2017 20.80 20.85 20.40 20.45 92,366 -0.35(-1.68%)
Jun 16, 2017 20.50 20.80 20.15 20.80 72,806 +0.45(+2.21%)
Jun 15, 2017 20.55 20.75 19.95 20.35 180,753 -0.45(-2.16%)
Jun 14, 2017 20.85 21.00 20.30 20.80 118,703 -0.05(-0.24%)
Jun 13, 2017 20.70 21.09 20.70 20.85 127,846 +0.05(+0.24%)
Jun 12, 2017 20.90 21.15 20.65 20.80 131,846 -0.10(-0.48%)
Jun 09, 2017 20.60 21.45 20.55 20.90 183,617 +0.45(+2.20%)
Jun 08, 2017 20.59 20.80 20.10 20.45 121,232 -0.05(-0.24%)
Jun 07, 2017 21.00 21.25 20.05 20.50 218,334 -0.50(-2.38%)
Jun 06, 2017 20.75 21.10 20.30 21.00 162,290 +0.50(+2.44%)
Jun 05, 2017 20.10 20.90 19.80 20.50 269,685 -0.15(-0.73%)
Jun 02, 2017 21.15 21.15 20.37 20.65 216,042 -0.30(-1.43%)
Jun 01, 2017 20.55 21.10 20.30 20.95 225,209 +0.45(+2.20%)
May 31, 2017 20.35 20.60 20.15 20.50 125,847 +0.00(+0.00%)
May 30, 2017 20.40 21.00 20.10 20.50 272,207 +0.30(+1.49%)
May 26, 2017 19.95 20.35 19.95 20.20 122,456 +0.20(+1.00%)
May 25, 2017 20.55 20.90 19.80 20.00 244,484 -0.45(-2.20%)
May 24, 2017 20.65 21.17 20.40 20.45 197,260 +0.05(+0.25%)
May 23, 2017 20.15 20.90 20.15 20.40 174,241 +0.25(+1.24%)
May 22, 2017 19.90 20.27 19.80 20.15 182,187 +0.35(+1.77%)
May 19, 2017 19.65 20.15 19.61 19.80 118,978 +0.40(+2.06%)
May 18, 2017 19.50 20.15 19.25 19.40 212,145 -0.10(-0.51%)
May 17, 2017 19.90 20.00 19.50 19.50 134,691 -0.45(-2.26%)
May 16, 2017 20.00 20.25 19.85 19.95 112,716 -0.05(-0.25%)
May 15, 2017 20.50 20.85 19.95 20.00 256,434 +0.00(+0.00%)
May 12, 2017 19.20 20.00 19.20 20.00 200,344 +0.75(+3.90%)
May 11, 2017 19.20 19.70 18.90 19.25 179,458 +0.20(+1.05%)
May 10, 2017 19.10 19.85 19.00 19.05 270,444 +0.05(+0.26%)
May 09, 2017 19.35 19.44 18.95 19.00 113,984 -0.25(-1.30%)
May 08, 2017 19.20 19.85 19.20 19.25 264,272 +0.25(+1.32%)
May 05, 2017 18.70 19.45 18.70 19.00 169,096 +0.30(+1.60%)
May 04, 2017 18.85 19.10 18.55 18.70 176,383 -0.30(-1.58%)
May 03, 2017 18.95 19.45 18.80 19.00 160,841 +0.05(+0.26%)
May 02, 2017 19.50 19.70 18.80 18.95 208,620 -0.45(-2.32%)
May 01, 2017 19.80 19.90 19.25 19.40 164,932 -0.05(-0.26%)
Apr 28, 2017 20.00 20.05 19.40 19.45 220,386 -0.35(-1.77%)
Apr 27, 2017 19.85 20.10 19.50 19.80 132,835 -0.15(-0.75%)
Apr 26, 2017 19.80 20.15 19.25 19.95 277,245 +0.25(+1.27%)
Apr 25, 2017 19.95 19.95 19.30 19.70 158,949 -0.25(-1.25%)
Apr 24, 2017 19.60 20.22 19.45 19.95 239,451 +0.35(+1.79%)
Apr 21, 2017 19.20 19.80 19.00 19.60 286,625 +0.50(+2.62%)
Apr 20, 2017 19.50 19.75 19.05 19.10 288,438 -0.15(-0.78%)
Apr 19, 2017 19.90 20.05 19.05 19.25 180,523 -0.45(-2.28%)
Apr 18, 2017 19.60 20.43 19.40 19.70 210,551 -0.05(-0.25%)
Apr 17, 2017 19.30 21.25 19.30 19.75 451,077 +0.45(+2.33%)
Apr 13, 2017 19.55 19.90 19.23 19.30 282,641 -0.40(-2.03%)
Apr 12, 2017 21.30 21.85 19.30 19.70 501,977 -1.75(-8.16%)
Apr 11, 2017 22.60 23.03 21.28 21.45 659,850 -2.50(-10.44%)
Apr 10, 2017 24.50 24.65 23.60 23.95 1,106,352 +0.35(+1.48%)
Apr 07, 2017 23.10 24.25 22.70 23.60 777,316 +1.35(+6.07%)
Apr 06, 2017 21.75 22.65 21.60 22.25 303,539 +0.65(+3.01%)
Apr 05, 2017 21.50 22.30 21.31 21.60 340,338 +0.50(+2.37%)
Apr 04, 2017 20.85 21.20 20.33 21.10 286,079 +0.25(+1.20%)
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.