BP Prudhoe Bay Royalty Trust (NY: BPT )

4.190 USD +0.090 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 75.51 76.84 75.51 76.04 59,392 +0.39(+0.52%)
Nov 27, 2013 75.76 76.38 75.62 75.65 76,122 -0.28(-0.37%)
Nov 26, 2013 75.00 76.18 75.00 75.93 83,638 +0.72(+0.96%)
Nov 25, 2013 78.00 78.06 74.52 75.21 299,234 -3.01(-3.85%)
Nov 22, 2013 78.56 78.75 77.91 78.22 62,948 -0.09(-0.11%)
Nov 21, 2013 77.26 79.08 77.26 78.31 95,832 +0.87(+1.12%)
Nov 20, 2013 77.75 78.73 77.26 77.44 77,784 -0.39(-0.50%)
Nov 19, 2013 78.84 78.84 77.13 77.83 132,789 -1.01(-1.28%)
Nov 18, 2013 79.13 79.39 78.50 78.84 92,631 -0.29(-0.37%)
Nov 15, 2013 79.00 79.48 79.00 79.13 98,171 -0.03(-0.04%)
Nov 14, 2013 78.12 79.74 78.12 79.16 83,382 +0.56(+0.71%)
Nov 13, 2013 78.05 78.99 78.05 78.60 94,219 +0.45(+0.58%)
Nov 12, 2013 78.50 78.65 78.06 78.15 103,085 -0.54(-0.69%)
Nov 11, 2013 79.46 79.99 78.55 78.69 102,039 -1.02(-1.28%)
Nov 08, 2013 78.74 79.85 78.74 79.71 85,006 +0.62(+0.78%)
Nov 07, 2013 80.05 80.50 78.66 79.09 133,810 -0.95(-1.19%)
Nov 06, 2013 81.50 81.50 80.03 80.04 100,776 -0.82(-1.01%)
Nov 05, 2013 81.20 81.45 80.46 80.86 65,915 -0.33(-0.41%)
Nov 04, 2013 80.24 81.48 80.00 81.19 108,706 +1.44(+1.81%)
Nov 01, 2013 79.00 80.38 78.34 79.75 224,019 +0.73(+0.92%)
Oct 31, 2013 79.70 79.99 78.04 79.02 252,426 -0.72(-0.90%)
Oct 30, 2013 82.28 82.60 79.31 79.74 243,294 -2.88(-3.49%)
Oct 29, 2013 82.69 83.16 82.59 82.62 54,648 -0.20(-0.24%)
Oct 28, 2013 83.05 83.40 82.25 82.82 98,768 -0.61(-0.73%)
Oct 25, 2013 84.19 84.53 83.33 83.43 125,937 -0.76(-0.90%)
Oct 24, 2013 84.64 84.64 84.02 84.19 63,673 -0.02(-0.02%)
Oct 23, 2013 85.00 85.38 84.03 84.21 118,550 -1.25(-1.46%)
Oct 22, 2013 85.51 86.20 85.25 85.46 79,452 -0.02(-0.02%)
Oct 21, 2013 86.17 86.36 85.40 85.48 82,981 -0.19(-0.22%)
Oct 18, 2013 85.69 85.93 85.30 85.67 62,718 +0.43(+0.50%)
Oct 17, 2013 85.75 86.35 85.04 85.24 97,839 -0.76(-0.88%)
Oct 16, 2013 85.52 86.50 85.31 86.00 89,474 +0.66(+0.77%)
Oct 15, 2013 84.90 85.45 84.66 85.34 48,802 +0.15(+0.18%)
Oct 14, 2013 85.46 85.69 84.50 85.19 76,893 -0.62(-0.72%)
Oct 11, 2013 85.78 86.29 85.14 85.81 72,615 -0.10(-0.12%)
Oct 10, 2013 85.78 86.44 85.02 85.91 134,088 -2.30(-2.61%)
Oct 09, 2013 88.14 88.85 86.45 88.21 222,549 +1.05(+1.20%)
Oct 08, 2013 89.49 89.70 87.14 87.16 122,982 -2.14(-2.40%)
Oct 07, 2013 88.70 89.83 88.03 89.30 106,070 +0.58(+0.65%)
Oct 04, 2013 88.07 89.14 87.98 88.72 101,509 +0.77(+0.88%)
Oct 03, 2013 88.00 88.40 87.50 87.95 66,365 +0.19(+0.22%)
Oct 02, 2013 87.70 87.95 87.45 87.76 56,416 +0.11(+0.13%)
Oct 01, 2013 86.60 88.23 86.50 87.65 80,851 +0.96(+1.11%)
Sep 30, 2013 86.58 87.44 85.55 86.69 73,231 -0.03(-0.03%)
Sep 27, 2013 87.55 87.81 86.58 86.72 73,796 -0.80(-0.91%)
Sep 26, 2013 86.22 87.83 86.20 87.52 59,845 +1.02(+1.18%)
Sep 25, 2013 85.72 86.64 85.59 86.50 89,471 +0.60(+0.70%)
Sep 24, 2013 85.81 86.00 85.41 85.90 45,890 +0.04(+0.05%)
Sep 23, 2013 85.61 86.24 85.61 85.86 51,915 +0.04(+0.05%)
Sep 20, 2013 86.35 86.35 85.61 85.82 44,579 -0.41(-0.48%)
Sep 19, 2013 85.00 86.63 84.90 86.23 84,545 +1.40(+1.65%)
Sep 18, 2013 84.00 84.97 83.85 84.83 70,775 +0.87(+1.04%)
Sep 17, 2013 84.00 84.63 83.57 83.96 47,732 -0.15(-0.18%)
Sep 16, 2013 84.97 84.90 84.01 84.11 45,216 -0.57(-0.67%)
Sep 13, 2013 84.90 85.84 84.40 84.68 68,952 +0.10(+0.12%)
Sep 12, 2013 84.19 84.99 84.15 84.58 48,795 +0.45(+0.53%)
Sep 11, 2013 83.96 84.99 83.60 84.13 40,456 +0.01(+0.01%)
Sep 10, 2013 84.42 84.93 83.51 84.12 101,684 -0.24(-0.28%)
Sep 09, 2013 85.50 85.63 84.20 84.36 65,581 -0.94(-1.10%)
Sep 06, 2013 84.48 85.43 84.15 85.30 58,288 +1.20(+1.43%)
Sep 05, 2013 84.66 85.00 84.10 84.10 34,196 -0.22(-0.26%)
Sep 04, 2013 84.75 85.18 84.32 84.32 66,647 -0.68(-0.80%)
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.