BP Prudhoe Bay Royalty Trust (NY: BPT )

3.970 USD -0.110 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.310 5.480 5.080 5.100 259,632 -0.23(-4.32%)
Jun 29, 2021 5.490 5.490 5.250 5.330 174,555 -0.07(-1.30%)
Jun 28, 2021 5.810 5.890 5.380 5.400 401,901 -0.56(-9.40%)
Jun 25, 2021 6.000 6.260 5.960 5.960 201,620 -0.05(-0.83%)
Jun 24, 2021 6.490 6.490 5.700 6.010 428,692 -0.33(-5.21%)
Jun 23, 2021 5.670 6.490 5.600 6.340 693,727 +0.68(+12.01%)
Jun 22, 2021 5.570 5.670 5.540 5.660 299,584 +0.04(+0.71%)
Jun 21, 2021 5.140 5.640 5.100 5.620 423,340 +0.62(+12.40%)
Jun 18, 2021 4.850 5.110 4.800 5.000 201,185 +0.04(+0.81%)
Jun 17, 2021 5.220 5.250 4.710 4.960 505,030 -0.30(-5.70%)
Jun 16, 2021 5.740 5.750 5.140 5.260 638,438 -0.47(-8.20%)
Jun 15, 2021 5.000 5.750 4.980 5.730 598,233 +0.75(+15.06%)
Jun 14, 2021 4.800 5.000 4.770 4.980 266,768 +0.23(+4.84%)
Jun 11, 2021 4.600 4.790 4.600 4.750 146,150 +0.10(+2.15%)
Jun 10, 2021 4.650 4.750 4.625 4.650 173,747 +0.01(+0.22%)
Jun 09, 2021 4.340 4.640 4.330 4.640 307,154 +0.36(+8.41%)
Jun 08, 2021 4.250 4.310 4.138 4.280 155,134 +0.03(+0.71%)
Jun 07, 2021 4.210 4.280 4.110 4.250 112,069 +0.03(+0.71%)
Jun 04, 2021 4.080 4.220 4.030 4.220 233,417 +0.15(+3.69%)
Jun 03, 2021 3.910 4.070 3.850 4.070 274,956 +0.16(+4.09%)
Jun 02, 2021 3.800 3.910 3.730 3.910 183,709 +0.16(+4.27%)
Jun 01, 2021 3.810 3.870 3.680 3.750 299,770 +0.04(+1.08%)
May 28, 2021 3.680 3.730 3.619 3.710 91,137 +0.06(+1.64%)
May 27, 2021 3.630 3.704 3.630 3.650 32,824 -0.01(-0.27%)
May 26, 2021 3.520 3.670 3.520 3.660 69,491 +0.10(+2.81%)
May 25, 2021 3.770 3.780 3.560 3.560 132,167 -0.15(-4.04%)
May 24, 2021 3.630 3.759 3.630 3.710 50,447 +0.04(+1.09%)
May 21, 2021 3.470 3.810 3.410 3.670 374,448 +0.17(+4.86%)
May 20, 2021 3.420 3.540 3.420 3.500 40,884 -0.01(-0.28%)
May 19, 2021 3.450 3.530 3.300 3.510 171,756 -0.04(-1.13%)
May 18, 2021 3.500 3.570 3.500 3.550 66,561 +0.02(+0.57%)
May 17, 2021 3.430 3.540 3.410 3.530 70,606 +0.08(+2.32%)
May 14, 2021 3.410 3.508 3.410 3.450 64,220 +0.06(+1.77%)
May 13, 2021 3.480 3.520 3.350 3.390 68,582 -0.07(-2.02%)
May 12, 2021 3.370 3.550 3.370 3.460 113,038 +0.05(+1.47%)
May 11, 2021 3.350 3.520 3.340 3.410 95,497 -0.02(-0.58%)
May 10, 2021 3.550 3.580 3.410 3.430 96,094 -0.11(-3.11%)
May 07, 2021 3.470 3.580 3.400 3.540 170,043 +0.07(+2.02%)
May 06, 2021 3.560 3.560 3.420 3.470 77,496 -0.05(-1.42%)
May 05, 2021 3.438 3.560 3.390 3.520 195,339 +0.12(+3.53%)
May 04, 2021 3.370 3.430 3.320 3.400 115,040 -0.04(-1.16%)
May 03, 2021 3.350 3.470 3.350 3.440 119,328 +0.09(+2.69%)
Apr 30, 2021 3.330 3.420 3.308 3.350 87,700 -0.02(-0.59%)
Apr 29, 2021 3.450 3.490 3.320 3.370 84,765 -0.01(-0.30%)
Apr 28, 2021 3.350 3.450 3.310 3.380 147,985 +0.08(+2.42%)
Apr 27, 2021 3.260 3.350 3.210 3.300 71,325 +0.00(+0.00%)
Apr 26, 2021 3.290 3.320 3.200 3.300 170,702 +0.04(+1.23%)
Apr 23, 2021 3.230 3.310 3.219 3.260 54,700 +0.03(+0.93%)
Apr 22, 2021 3.200 3.320 3.170 3.230 137,048 -0.03(-0.92%)
Apr 21, 2021 3.240 3.410 3.200 3.260 102,009 -0.01(-0.31%)
Apr 20, 2021 3.320 3.320 3.170 3.270 169,209 -0.04(-1.21%)
Apr 19, 2021 3.280 3.330 3.210 3.310 155,557 -0.01(-0.30%)
Apr 16, 2021 3.340 3.380 3.270 3.320 155,200 -0.06(-1.78%)
Apr 15, 2021 3.410 3.460 3.320 3.380 108,668 -0.07(-2.03%)
Apr 14, 2021 3.330 3.490 3.330 3.450 139,210 +0.11(+3.29%)
Apr 13, 2021 3.480 3.534 3.330 3.340 142,430 -0.20(-5.65%)
Apr 12, 2021 3.380 3.570 3.380 3.540 179,754 +0.15(+4.42%)
Apr 09, 2021 3.470 3.530 3.360 3.390 91,700 -0.11(-3.14%)
Apr 08, 2021 3.470 3.530 3.380 3.500 172,820 +0.01(+0.29%)
Apr 07, 2021 3.500 3.590 3.450 3.490 167,572 -0.02(-0.57%)
Apr 06, 2021 3.510 3.700 3.410 3.510 414,923 -0.13(-3.57%)
Apr 05, 2021 3.810 3.840 3.640 3.640 215,700 -0.19(-4.96%)
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.