BP Prudhoe Bay Royalty Trust (NY: BPT )

4.050 USD +0.120 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 77.70 77.70 77.12 77.61 113,605 +0.04(+0.05%)
Jan 30, 2013 77.54 77.88 77.11 77.57 88,941 +0.03(+0.04%)
Jan 29, 2013 77.75 78.09 77.33 77.54 97,399 -0.45(-0.58%)
Jan 28, 2013 77.95 78.21 77.14 77.99 113,785 +0.04(+0.05%)
Jan 25, 2013 77.86 78.75 77.63 77.95 100,735 +0.06(+0.08%)
Jan 24, 2013 79.25 79.48 77.16 77.89 122,411 -1.29(-1.63%)
Jan 23, 2013 79.74 79.94 79.08 79.18 121,722 -0.48(-0.60%)
Jan 22, 2013 78.36 79.81 78.25 79.66 208,893 +1.98(+2.55%)
Jan 18, 2013 77.75 77.75 76.59 77.68 164,653 +0.25(+0.32%)
Jan 17, 2013 77.75 77.75 77.03 77.43 120,898 -0.10(-0.13%)
Jan 16, 2013 76.00 77.74 75.83 77.53 193,703 +1.83(+2.42%)
Jan 15, 2013 74.97 75.74 74.54 75.70 99,238 +0.71(+0.95%)
Jan 14, 2013 75.94 76.23 74.68 74.99 112,641 -0.74(-0.98%)
Jan 11, 2013 76.38 76.38 74.85 75.73 179,553 -2.57(-3.28%)
Jan 10, 2013 78.10 78.45 77.92 78.30 214,683 +0.39(+0.50%)
Jan 09, 2013 78.00 78.25 77.11 77.91 240,476 +0.14(+0.18%)
Jan 08, 2013 78.18 78.45 76.83 77.77 231,128 +0.46(+0.60%)
Jan 07, 2013 77.11 78.42 76.86 77.31 371,776 +1.02(+1.34%)
Jan 04, 2013 73.72 76.36 73.29 76.29 256,969 +3.22(+4.41%)
Jan 03, 2013 72.94 73.32 72.42 73.07 200,871 +0.22(+0.30%)
Jan 02, 2013 71.31 72.94 68.65 72.85 341,920 +4.20(+6.12%)
Dec 31, 2012 66.35 68.75 65.88 68.65 269,084 +2.43(+3.66%)
Dec 28, 2012 66.51 66.74 66.15 66.22 251,994 -0.75(-1.12%)
Dec 27, 2012 67.56 67.82 66.60 66.97 173,585 -0.45(-0.67%)
Dec 26, 2012 67.70 68.24 67.11 67.42 156,301 -0.32(-0.47%)
Dec 24, 2012 68.10 68.50 67.36 67.74 206,012 -0.76(-1.11%)
Dec 21, 2012 68.75 69.23 67.72 68.50 204,783 -0.81(-1.17%)
Dec 20, 2012 67.05 69.81 67.05 69.31 269,678 +0.75(+1.09%)
Dec 19, 2012 70.50 70.67 65.56 68.56 830,883 -2.16(-3.05%)
Dec 18, 2012 71.30 71.77 70.48 70.72 313,521 -1.18(-1.64%)
Dec 17, 2012 72.00 72.30 71.66 71.90 174,239 -0.41(-0.57%)
Dec 14, 2012 72.30 72.90 72.25 72.31 95,234 -0.80(-1.09%)
Dec 13, 2012 73.04 73.44 72.00 73.11 142,315 -0.73(-0.99%)
Dec 12, 2012 72.56 74.20 72.56 73.84 142,215 +1.07(+1.47%)
Dec 11, 2012 73.32 73.36 72.63 72.77 116,661 -0.79(-1.07%)
Dec 10, 2012 73.86 74.30 72.82 73.56 113,007 -0.51(-0.69%)
Dec 07, 2012 73.55 74.16 73.55 74.07 64,366 +0.52(+0.71%)
Dec 06, 2012 74.66 74.66 73.13 73.55 97,772 -1.07(-1.43%)
Dec 05, 2012 74.22 75.08 73.80 74.62 102,324 -0.01(-0.01%)
Dec 04, 2012 73.90 74.84 73.86 74.63 151,219 +0.88(+1.19%)
Nov 30, 2012 73.10 73.90 73.10 73.75 93,296 +0.07(+0.10%)
Nov 29, 2012 75.34 75.34 73.26 73.68 103,925 -0.90(-1.21%)
Nov 28, 2012 74.21 74.84 73.68 74.58 126,361 -0.21(-0.28%)
Nov 27, 2012 75.11 75.65 74.43 74.79 95,087 -0.85(-1.12%)
Nov 26, 2012 75.94 76.81 75.50 75.64 78,479 -0.50(-0.66%)
Nov 23, 2012 75.47 76.98 75.47 76.14 82,217 +0.64(+0.85%)
Nov 21, 2012 76.00 76.00 74.75 75.50 78,333 +0.11(+0.15%)
Nov 20, 2012 76.71 76.97 75.07 75.39 103,915 -0.70(-0.92%)
Nov 19, 2012 74.91 76.21 74.42 76.09 173,448 +2.05(+2.77%)
Nov 16, 2012 72.15 74.22 71.57 74.04 205,153 +1.90(+2.63%)
Nov 15, 2012 71.35 72.41 71.00 72.14 269,065 +0.37(+0.52%)
Nov 14, 2012 74.00 74.10 71.73 71.77 223,680 -2.10(-2.84%)
Nov 13, 2012 71.71 74.94 70.63 73.87 509,015 +1.08(+1.48%)
Nov 12, 2012 76.35 76.40 72.06 72.79 527,015 -3.69(-4.83%)
Nov 09, 2012 77.50 77.86 76.28 76.48 221,824 -1.47(-1.88%)
Nov 08, 2012 78.93 79.84 77.80 77.95 160,354 -0.85(-1.08%)
Nov 07, 2012 79.34 80.34 77.50 78.80 233,787 -1.70(-2.11%)
Nov 06, 2012 79.58 80.67 78.79 80.50 170,306 +0.88(+1.11%)
Nov 05, 2012 79.25 79.89 78.74 79.62 312,685 -0.23(-0.29%)
Nov 02, 2012 81.68 81.69 79.51 79.85 308,611 -1.62(-1.99%)
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.