Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.390 +0.030 (+1.27%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 2.450 2.450 2.340 2.360 111,658 -0.09(-3.67%)
May 17, 2024 2.470 2.520 2.433 2.450 83,087 +0.02(+0.82%)
May 16, 2024 2.350 2.460 2.340 2.430 194,706 +0.09(+3.85%)
May 15, 2024 2.270 2.350 2.220 2.340 199,603 +0.06(+2.63%)
May 14, 2024 2.180 2.300 2.180 2.280 174,470 +0.06(+2.70%)
May 13, 2024 2.190 2.240 2.177 2.220 111,354 +0.01(+0.45%)
May 10, 2024 2.200 2.220 2.160 2.210 182,464 +0.01(+0.45%)
May 09, 2024 2.210 2.250 2.190 2.200 174,301 -0.05(-2.22%)
May 08, 2024 2.250 2.278 2.210 2.250 97,154 +0.00(+0.00%)
May 07, 2024 2.320 2.330 2.250 2.250 62,286 -0.07(-3.02%)
May 06, 2024 2.260 2.340 2.240 2.320 91,941 +0.09(+4.04%)
May 03, 2024 2.210 2.270 2.200 2.230 148,968 -0.03(-1.33%)
May 02, 2024 2.230 2.290 2.230 2.260 93,737 +0.03(+1.35%)
May 01, 2024 2.230 2.300 2.210 2.230 120,813 -0.04(-1.76%)
Apr 30, 2024 2.290 2.310 2.220 2.270 176,230 -0.02(-0.87%)
Apr 29, 2024 2.260 2.319 2.240 2.290 90,247 -0.01(-0.43%)
Apr 26, 2024 2.230 2.340 2.210 2.300 153,494 +0.05(+2.22%)
Apr 25, 2024 2.220 2.260 2.170 2.250 157,590 +0.06(+2.74%)
Apr 24, 2024 2.240 2.270 2.180 2.190 614,908 -0.06(-2.67%)
Apr 23, 2024 2.320 2.330 2.230 2.250 132,363 -0.02(-0.88%)
Apr 22, 2024 2.250 2.350 2.200 2.270 117,255 +0.03(+1.34%)
Apr 19, 2024 2.290 2.380 2.150 2.240 255,442 -0.11(-4.68%)
Apr 18, 2024 2.350 2.380 2.250 2.350 143,566 +0.00(+0.00%)
Apr 17, 2024 2.500 2.540 2.301 2.350 279,800 -0.14(-5.62%)
Apr 16, 2024 2.580 2.600 2.460 2.490 173,166 -0.09(-3.49%)
Apr 15, 2024 2.870 2.870 2.560 2.580 384,834 -0.29(-10.10%)
Apr 12, 2024 2.710 2.990 2.710 2.870 466,604 +0.24(+9.13%)
Apr 11, 2024 2.690 2.720 2.600 2.630 81,029 -0.05(-1.87%)
Apr 10, 2024 2.640 2.740 2.590 2.680 155,912 +0.01(+0.37%)
Apr 09, 2024 2.800 2.850 2.600 2.670 189,181 -0.17(-5.99%)
Apr 08, 2024 3.050 3.050 2.800 2.840 265,368 -0.22(-7.19%)
Apr 05, 2024 3.120 3.150 2.770 3.060 280,900 -0.06(-1.92%)
Apr 04, 2024 3.170 3.170 2.760 3.120 582,990 -0.06(-1.89%)
Apr 03, 2024 2.840 3.200 2.740 3.180 620,756 +0.48(+17.78%)
Apr 02, 2024 2.600 2.900 2.549 2.700 544,853 +0.20(+8.00%)
Apr 01, 2024 2.430 2.570 2.310 2.500 197,311 +0.07(+2.88%)
Mar 28, 2024 2.350 2.438 2.335 2.430 86,373 +0.13(+5.65%)
Mar 27, 2024 2.250 2.320 2.240 2.300 43,775 +0.05(+2.22%)
Mar 26, 2024 2.310 2.350 2.220 2.250 113,829 -0.09(-3.85%)
Mar 25, 2024 2.300 2.440 2.300 2.340 92,880 +0.03(+1.30%)
Mar 22, 2024 2.390 2.390 2.300 2.310 32,300 -0.08(-3.35%)
Mar 21, 2024 2.440 2.447 2.350 2.390 37,500 -0.05(-2.05%)
Mar 20, 2024 2.370 2.470 2.330 2.440 72,596 +0.05(+2.09%)
Mar 19, 2024 2.230 2.390 2.220 2.390 102,065 +0.15(+6.70%)
Mar 18, 2024 2.400 2.400 2.200 2.240 179,430 -0.16(-6.67%)
Mar 15, 2024 2.290 2.410 2.289 2.400 201,310 +0.11(+4.80%)
Mar 14, 2024 2.280 2.329 2.230 2.290 93,795 +0.03(+1.33%)
Mar 13, 2024 2.120 2.310 2.120 2.260 133,414 +0.13(+6.10%)
Mar 12, 2024 2.140 2.175 2.120 2.130 33,571 -0.05(-2.29%)
Mar 11, 2024 2.120 2.198 2.120 2.180 79,689 +0.06(+2.83%)
Mar 08, 2024 2.050 2.120 2.030 2.120 100,333 +0.08(+3.92%)
Mar 07, 2024 2.090 2.140 2.000 2.040 194,669 -0.06(-2.86%)
Mar 06, 2024 2.180 2.180 2.080 2.100 119,185 -0.06(-2.78%)
Mar 05, 2024 2.140 2.190 2.130 2.160 70,743 +0.03(+1.41%)
Mar 04, 2024 2.270 2.280 2.110 2.130 238,471 -0.16(-6.99%)
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.