BP Prudhoe Bay Royalty Trust (NY: BPT )

2.430 +0.130 (+5.65%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.210 2.320 2.190 2.290 293,337 +0.11(+5.05%)
Feb 29, 2024 2.310 2.320 2.150 2.180 184,987 -0.13(-5.63%)
Feb 28, 2024 2.400 2.400 2.300 2.310 158,567 -0.09(-3.75%)
Feb 27, 2024 2.410 2.410 2.360 2.400 60,650 +0.00(+0.00%)
Feb 26, 2024 2.400 2.450 2.370 2.400 108,814 -0.01(-0.41%)
Feb 23, 2024 2.420 2.470 2.360 2.410 88,518 -0.07(-2.82%)
Feb 22, 2024 2.450 2.490 2.430 2.480 101,160 +0.01(+0.40%)
Feb 21, 2024 2.420 2.480 2.420 2.470 45,851 +0.06(+2.49%)
Feb 20, 2024 2.460 2.480 2.400 2.410 81,554 -0.07(-2.82%)
Feb 16, 2024 2.480 2.510 2.411 2.480 124,916 -0.03(-1.20%)
Feb 15, 2024 2.460 2.535 2.400 2.510 82,507 +0.03(+1.21%)
Feb 14, 2024 2.500 2.505 2.450 2.480 72,323 +0.03(+1.22%)
Feb 13, 2024 2.520 2.540 2.440 2.450 62,329 -0.07(-2.78%)
Feb 12, 2024 2.430 2.539 2.420 2.520 66,925 +0.07(+2.86%)
Feb 09, 2024 2.490 2.540 2.420 2.450 131,779 -0.05(-2.00%)
Feb 08, 2024 2.460 2.530 2.460 2.500 87,513 +0.01(+0.40%)
Feb 07, 2024 2.490 2.530 2.475 2.490 68,947 -0.01(-0.40%)
Feb 06, 2024 2.570 2.619 2.470 2.500 206,152 -0.07(-2.72%)
Feb 05, 2024 2.600 2.610 2.510 2.570 163,224 -0.08(-3.02%)
Feb 02, 2024 2.700 2.728 2.640 2.650 107,058 -0.04(-1.49%)
Feb 01, 2024 2.710 2.780 2.670 2.690 140,093 -0.04(-1.47%)
Jan 31, 2024 2.750 2.760 2.700 2.730 85,915 -0.03(-1.09%)
Jan 30, 2024 2.720 2.770 2.710 2.760 56,140 +0.01(+0.36%)
Jan 29, 2024 2.850 2.850 2.700 2.750 139,733 -0.04(-1.43%)
Jan 26, 2024 2.740 2.820 2.740 2.790 74,331 +0.03(+1.09%)
Jan 25, 2024 2.750 2.800 2.710 2.760 128,880 -0.03(-1.08%)
Jan 24, 2024 2.830 2.950 2.750 2.790 172,145 -0.08(-2.79%)
Jan 23, 2024 2.720 2.880 2.720 2.870 164,713 +0.14(+5.13%)
Jan 22, 2024 2.800 2.850 2.730 2.730 194,996 -0.08(-2.85%)
Jan 19, 2024 2.750 2.830 2.700 2.810 159,223 +0.08(+2.93%)
Jan 18, 2024 2.840 2.860 2.720 2.730 115,170 -0.08(-2.85%)
Jan 17, 2024 2.890 2.900 2.780 2.810 103,606 -0.02(-0.71%)
Jan 16, 2024 2.940 3.010 2.810 2.830 178,218 -0.12(-4.07%)
Jan 12, 2024 2.800 3.100 2.800 2.950 479,293 +0.25(+9.26%)
Jan 11, 2024 2.780 2.804 2.690 2.700 132,676 -0.07(-2.53%)
Jan 10, 2024 2.750 2.840 2.723 2.770 107,673 +0.01(+0.36%)
Jan 09, 2024 2.870 2.870 2.715 2.760 102,101 -0.05(-1.78%)
Jan 08, 2024 2.780 2.910 2.670 2.810 351,562 -0.04(-1.40%)
Jan 05, 2024 2.810 2.930 2.800 2.850 240,174 +0.07(+2.52%)
Jan 04, 2024 2.970 3.040 2.750 2.780 341,187 -0.14(-4.79%)
Jan 03, 2024 2.670 3.000 2.670 2.920 575,925 +0.28(+10.61%)
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.