BP Prudhoe Bay Royalty Trust (NY: BPT )

1.460 -0.030 (-2.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.96 15.27 14.88 14.96 302,664 +0.05(+0.33%)
Jan 30, 2019 14.99 14.99 14.66 14.92 310,563 +0.26(+1.77%)
Jan 29, 2019 14.82 14.84 14.40 14.66 298,145 +0.02(+0.17%)
Jan 28, 2019 14.48 14.75 14.13 14.63 402,483 +0.04(+0.30%)
Jan 25, 2019 15.08 15.35 14.38 14.59 358,524 -0.36(-2.40%)
Jan 24, 2019 15.21 15.46 14.91 14.95 247,240 -0.22(-1.43%)
Jan 23, 2019 14.84 15.39 14.72 15.16 424,772 +0.48(+3.24%)
Jan 22, 2019 15.40 15.40 14.58 14.69 484,225 -0.79(-5.08%)
Jan 18, 2019 14.29 15.76 14.29 15.47 953,153 +1.18(+8.26%)
Jan 17, 2019 13.98 14.83 13.93 14.29 566,786 +0.30(+2.17%)
Jan 16, 2019 15.11 15.24 13.73 13.99 865,645 -1.22(-8.01%)
Jan 15, 2019 14.84 15.36 14.69 15.21 665,334 +0.06(+0.38%)
Jan 14, 2019 15.70 16.04 14.88 15.15 1,678,118 -0.40(-2.60%)
Jan 11, 2019 15.77 15.91 15.39 15.55 661,228 -0.15(-0.98%)
Jan 10, 2019 15.34 16.19 15.34 15.71 684,722 +0.29(+1.85%)
Jan 09, 2019 16.23 16.27 15.32 15.42 1,056,059 -0.78(-4.80%)
Jan 08, 2019 15.83 16.63 15.75 16.20 1,149,025 +1.12(+7.45%)
Jan 07, 2019 14.71 15.83 14.51 15.08 1,113,371 +1.40(+10.25%)
Jan 04, 2019 12.83 14.20 12.83 13.67 927,200 +0.55(+4.16%)
Jan 03, 2019 12.98 13.35 12.55 13.13 367,060 +0.32(+2.50%)
Jan 02, 2019 12.50 13.61 11.66 12.81 947,387 -0.05(-0.37%)
Dec 31, 2018 13.63 13.92 12.81 12.86 726,879 -0.78(-5.75%)
Dec 28, 2018 12.32 13.80 12.26 13.64 1,004,972 +1.61(+13.38%)
Dec 27, 2018 11.51 12.03 11.29 12.03 606,257 +0.29(+2.48%)
Dec 26, 2018 10.27 11.79 10.24 11.74 986,628 +1.64(+16.24%)
Dec 24, 2018 10.82 10.82 10.10 10.10 693,043 -0.81(-7.46%)
Dec 21, 2018 10.32 11.23 10.16 10.91 1,009,854 +0.55(+5.27%)
Dec 20, 2018 11.43 11.46 10.35 10.37 1,743,445 -1.31(-11.20%)
Dec 19, 2018 12.50 12.86 11.58 11.67 1,349,787 -0.83(-6.61%)
Dec 18, 2018 14.98 15.05 12.47 12.50 1,590,105 -2.64(-17.43%)
Dec 17, 2018 16.15 16.28 14.99 15.14 461,945 -1.08(-6.63%)
Dec 14, 2018 16.06 16.33 16.06 16.21 182,309 -0.10(-0.62%)
Dec 13, 2018 16.04 16.33 15.90 16.31 191,380 +0.29(+1.82%)
Dec 12, 2018 16.41 16.79 16.01 16.02 353,450 -0.17(-1.06%)
Dec 11, 2018 16.27 16.54 16.10 16.19 223,147 +0.22(+1.38%)
Dec 10, 2018 16.27 16.27 15.56 15.97 284,442 -0.31(-1.93%)
Dec 07, 2018 16.28 16.77 16.04 16.29 363,103 +0.52(+3.28%)
Dec 06, 2018 15.19 16.48 15.04 15.77 502,141 +0.26(+1.69%)
Dec 04, 2018 16.24 16.27 15.45 15.51 308,225 -0.63(-3.90%)
Dec 03, 2018 15.53 16.25 15.47 16.14 521,503 +1.17(+7.82%)
Nov 30, 2018 15.09 15.36 14.88 14.97 267,824 -0.25(-1.64%)
Nov 29, 2018 14.86 15.42 14.86 15.22 322,089 +0.36(+2.40%)
Nov 28, 2018 15.04 15.15 14.76 14.86 294,477 -0.23(-1.53%)
Nov 27, 2018 15.06 15.42 14.83 15.09 410,404 +0.07(+0.47%)
Nov 26, 2018 15.30 15.48 14.92 15.02 400,340 +0.04(+0.24%)
Nov 23, 2018 15.00 15.21 14.78 14.99 327,583 -0.65(-4.14%)
Nov 21, 2018 15.64 15.64 15.64 0 +0.90(+6.09%)
Nov 20, 2018 15.30 15.69 14.63 14.74 553,689 -1.02(-6.48%)
Nov 19, 2018 16.10 16.25 15.59 15.76 390,575 -0.34(-2.14%)
Nov 16, 2018 15.33 16.43 15.21 16.10 506,357 +1.06(+7.07%)
Nov 15, 2018 14.58 15.04 14.45 15.04 543,161 +0.17(+1.16%)
Nov 14, 2018 15.45 15.56 14.71 14.87 594,288 -0.12(-0.79%)
Nov 13, 2018 17.07 17.39 14.41 14.99 1,428,971 -2.25(-13.03%)
Nov 12, 2018 17.13 17.76 16.81 17.23 422,446 +0.07(+0.42%)
Nov 09, 2018 18.40 18.40 16.69 17.16 1,069,445 -1.35(-7.31%)
Nov 08, 2018 19.21 19.26 18.47 18.52 384,724 -0.81(-4.18%)
Nov 07, 2018 18.99 19.49 18.98 19.32 245,985 +0.59(+3.17%)
Nov 06, 2018 19.05 19.34 18.69 18.73 196,328 -0.47(-2.44%)
Nov 05, 2018 18.75 19.29 18.71 19.20 211,771 +0.54(+2.90%)
Nov 02, 2018 18.50 18.87 18.42 18.66 162,445 +0.18(+1.00%)
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.