BP Prudhoe Bay Royalty Trust (NY: BPT )

13.00 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 12.99 13.29 12.77 13.00 222,801 +0.04(+0.31%)
Jan 26, 2023 13.00 13.16 12.54 12.96 148,963 +0.10(+0.78%)
Jan 25, 2023 12.71 12.94 12.41 12.86 139,340 +0.06(+0.47%)
Jan 24, 2023 12.70 12.99 12.50 12.80 185,374 +0.15(+1.19%)
Jan 23, 2023 12.85 13.31 12.65 12.65 340,587 -0.15(-1.17%)
Jan 20, 2023 12.64 12.85 12.27 12.80 232,429 +0.28(+2.24%)
Jan 19, 2023 11.88 12.66 11.81 12.52 259,127 +0.65(+5.48%)
Jan 18, 2023 11.79 12.47 11.74 11.87 375,227 +0.09(+0.76%)
Jan 17, 2023 12.10 12.10 11.57 11.78 313,621 -0.40(-3.28%)
Jan 13, 2023 11.98 12.21 11.30 12.18 478,781 -0.02(-0.19%)
Jan 12, 2023 11.85 12.60 11.77 12.20 719,203 +0.57(+4.87%)
Jan 11, 2023 11.94 12.16 11.53 11.64 397,373 -0.08(-0.67%)
Jan 10, 2023 11.08 11.71 10.77 11.71 389,023 +0.69(+6.29%)
Jan 09, 2023 10.39 11.14 10.39 11.02 578,526 +0.93(+9.19%)
Jan 06, 2023 10.25 10.59 10.05 10.09 328,147 -0.05(-0.48%)
Jan 05, 2023 10.39 10.52 9.948 10.14 307,495 -0.40(-3.80%)
Jan 04, 2023 10.93 10.93 10.15 10.54 573,345 -0.49(-4.42%)
Jan 03, 2023 11.52 11.52 10.62 11.03 403,841 -0.37(-3.25%)
Dec 30, 2022 11.88 11.96 11.27 11.40 403,817 -0.48(-4.03%)
Dec 29, 2022 11.92 12.24 11.83 11.88 355,447 -0.05(-0.41%)
Dec 28, 2022 12.54 12.54 11.57 11.93 437,707 -0.60(-4.75%)
Dec 27, 2022 11.96 12.62 11.62 12.52 473,035 +0.71(+6.03%)
Dec 23, 2022 10.83 11.91 10.83 11.81 430,034 +1.01(+9.30%)
Dec 22, 2022 11.28 11.28 10.62 10.81 178,119 -0.41(-3.66%)
Dec 21, 2022 11.16 11.34 10.94 11.22 228,501 +0.29(+2.68%)
Dec 20, 2022 10.74 11.13 10.71 10.92 187,619 +0.16(+1.45%)
Dec 19, 2022 11.06 11.23 10.72 10.77 165,857 -0.34(-3.08%)
Dec 16, 2022 11.03 11.17 10.81 11.11 150,277 -0.09(-0.79%)
Dec 15, 2022 11.42 11.70 11.06 11.20 136,890 -0.38(-3.29%)
Dec 14, 2022 11.47 11.86 11.32 11.58 259,303 +0.23(+2.07%)
Dec 13, 2022 11.65 11.65 11.06 11.34 237,190 +0.39(+3.57%)
Dec 12, 2022 11.52 11.54 10.66 10.95 541,636 -0.42(-3.69%)
Dec 09, 2022 12.12 12.12 11.32 11.37 353,391 -0.68(-5.67%)
Dec 08, 2022 12.57 12.89 11.96 12.06 178,354 -0.23(-1.91%)
Dec 07, 2022 12.58 12.78 12.16 12.29 147,884 -0.24(-1.95%)
Dec 06, 2022 12.84 13.18 12.33 12.53 351,278 -0.56(-4.25%)
Dec 05, 2022 13.68 13.90 12.90 13.09 297,518 -0.22(-1.69%)
Dec 02, 2022 13.30 13.81 13.27 13.32 258,476 -0.08(-0.58%)
Dec 01, 2022 13.67 14.02 13.18 13.39 509,607 +0.01(+0.07%)
Nov 30, 2022 12.93 13.68 12.93 13.38 355,998 +0.48(+3.71%)
Nov 29, 2022 12.62 13.12 12.60 12.91 283,238 +0.36(+2.88%)
Nov 28, 2022 12.69 12.85 12.37 12.54 411,471 -0.62(-4.74%)
Nov 25, 2022 12.97 13.26 12.86 13.17 58,899 +0.19(+1.43%)
Nov 23, 2022 13.26 13.43 12.66 12.98 235,604 -0.37(-2.78%)
Nov 22, 2022 12.93 13.66 12.79 13.35 227,951 +0.46(+3.56%)
Nov 21, 2022 12.93 12.99 11.71 12.90 458,051 -0.27(-2.08%)
Nov 18, 2022 13.13 13.28 12.54 13.17 395,816 -0.32(-2.39%)
Nov 17, 2022 13.28 13.49 12.89 13.49 251,043 +0.15(+1.10%)
Nov 16, 2022 13.67 13.76 13.19 13.34 270,025 -0.46(-3.32%)
Nov 15, 2022 13.52 14.03 13.31 13.80 546,912 +0.52(+3.89%)
Nov 14, 2022 14.21 14.22 13.04 13.29 419,447 -0.88(-6.20%)
Nov 11, 2022 14.02 14.40 13.79 14.16 200,101 +0.51(+3.72%)
Nov 10, 2022 13.16 13.73 12.94 13.66 335,728 +1.26(+10.16%)
Nov 09, 2022 13.31 13.59 12.33 12.40 260,694 -1.32(-9.61%)
Nov 08, 2022 13.92 14.15 13.42 13.72 232,307 -0.21(-1.47%)
Nov 07, 2022 14.89 14.98 13.90 13.92 340,168 -0.67(-4.62%)
Nov 04, 2022 14.63 14.97 14.28 14.59 634,132 +0.63(+4.55%)
Nov 03, 2022 13.20 14.24 13.18 13.96 426,554 +0.39(+2.88%)
Nov 02, 2022 13.59 14.03 12.96 13.57 282,569 +0.06(+0.43%)
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.