Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.040 -0.010 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.040 1.055 1.020 1.040 104,562 -0.01(-0.95%)
Oct 30, 2024 1.060 1.069 1.040 1.050 86,981 +0.00(+0.00%)
Oct 29, 2024 1.080 1.095 1.050 1.050 77,270 -0.04(-3.67%)
Oct 28, 2024 1.170 1.170 1.000 1.090 447,690 -0.08(-6.84%)
Oct 25, 2024 1.150 1.240 1.130 1.170 243,181 +0.03(+2.63%)
Oct 24, 2024 1.130 1.140 1.100 1.140 113,773 +0.04(+3.64%)
Oct 23, 2024 1.100 1.120 1.080 1.100 134,193 -0.01(-0.90%)
Oct 22, 2024 1.140 1.150 1.100 1.110 131,933 -0.05(-4.31%)
Oct 21, 2024 1.190 1.240 1.130 1.160 207,593 -0.02(-1.69%)
Oct 18, 2024 1.180 1.250 1.110 1.180 252,172 -0.02(-1.67%)
Oct 17, 2024 1.250 1.270 1.160 1.200 139,416 -0.03(-2.44%)
Oct 16, 2024 1.270 1.270 1.226 1.230 57,387 -0.02(-1.60%)
Oct 15, 2024 1.350 1.350 1.230 1.250 108,145 -0.12(-8.76%)
Oct 14, 2024 1.340 1.400 1.280 1.370 198,197 +0.05(+3.79%)
Oct 11, 2024 1.210 1.340 1.210 1.320 201,494 +0.08(+6.45%)
Oct 10, 2024 1.230 1.240 1.210 1.240 85,787 +0.01(+0.81%)
Oct 09, 2024 1.200 1.240 1.170 1.230 147,697 +0.01(+0.82%)
Oct 08, 2024 1.210 1.220 1.140 1.220 212,222 +0.01(+0.83%)
Oct 07, 2024 1.210 1.210 1.120 1.210 320,773 +0.05(+4.31%)
Oct 04, 2024 1.210 1.220 1.110 1.160 297,807 -0.04(-3.33%)
Oct 03, 2024 1.150 1.250 1.140 1.200 259,626 +0.05(+4.35%)
Oct 02, 2024 1.160 1.210 1.110 1.150 237,662 -0.03(-2.54%)
Oct 01, 2024 1.080 1.200 1.080 1.180 418,843 +0.10(+9.26%)
Sep 30, 2024 1.140 1.180 1.040 1.080 396,736 -0.07(-6.09%)
Sep 27, 2024 1.190 1.223 1.140 1.150 156,751 -0.05(-4.17%)
Sep 26, 2024 1.160 1.200 1.150 1.200 137,480 +0.05(+4.35%)
Sep 25, 2024 1.240 1.240 1.100 1.150 228,458 -0.08(-6.50%)
Sep 24, 2024 1.120 1.230 1.120 1.230 289,434 +0.12(+10.81%)
Sep 23, 2024 1.280 1.290 1.100 1.110 439,706 -0.15(-11.90%)
Sep 20, 2024 1.370 1.370 1.250 1.260 247,629 -0.11(-8.03%)
Sep 19, 2024 1.450 1.470 1.330 1.370 262,392 -0.10(-6.80%)
Sep 18, 2024 1.480 1.510 1.460 1.470 67,925 -0.02(-1.34%)
Sep 17, 2024 1.490 1.500 1.400 1.490 256,602 +0.01(+0.68%)
Sep 16, 2024 1.490 1.510 1.465 1.480 68,669 -0.02(-1.33%)
Sep 13, 2024 1.510 1.570 1.490 1.500 62,512 -0.03(-1.96%)
Sep 12, 2024 1.490 1.550 1.490 1.530 54,929 +0.04(+2.68%)
Sep 11, 2024 1.550 1.550 1.450 1.490 96,865 -0.03(-1.97%)
Sep 10, 2024 1.540 1.590 1.480 1.520 130,690 -0.02(-1.30%)
Sep 09, 2024 1.520 1.590 1.520 1.540 42,255 -0.01(-0.65%)
Sep 06, 2024 1.510 1.560 1.510 1.550 87,086 +0.02(+1.31%)
Sep 05, 2024 1.520 1.590 1.520 1.530 69,295 -0.01(-0.65%)
Sep 04, 2024 1.560 1.600 1.500 1.540 113,949 +0.01(+0.65%)
Sep 03, 2024 1.570 1.579 1.500 1.530 71,468 -0.05(-3.16%)
Aug 30, 2024 1.570 1.635 1.560 1.580 63,089 -0.01(-0.63%)
Aug 29, 2024 1.550 1.620 1.540 1.590 46,259 +0.02(+1.27%)
Aug 28, 2024 1.600 1.660 1.560 1.570 59,710 -0.05(-3.09%)
Aug 27, 2024 1.730 1.790 1.600 1.620 84,830 -0.09(-5.26%)
Aug 26, 2024 1.700 1.900 1.700 1.710 127,105 -0.01(-0.58%)
Aug 23, 2024 1.680 1.770 1.680 1.720 74,012 +0.03(+1.78%)
Aug 22, 2024 1.690 1.730 1.680 1.690 62,248 -0.04(-2.31%)
Aug 21, 2024 1.680 1.730 1.680 1.730 58,070 +0.05(+2.98%)
Aug 20, 2024 1.710 1.740 1.630 1.680 85,837 -0.03(-1.75%)
Aug 19, 2024 1.690 1.800 1.680 1.710 70,157 +0.00(+0.00%)
Aug 16, 2024 1.810 1.811 1.690 1.710 136,190 -0.14(-7.57%)
Aug 15, 2024 1.720 1.870 1.720 1.850 80,089 +0.14(+8.19%)
Aug 14, 2024 1.690 1.740 1.670 1.710 74,185 +0.02(+1.18%)
Aug 13, 2024 1.530 1.705 1.530 1.690 150,790 +0.15(+9.74%)
Aug 12, 2024 1.540 1.550 1.510 1.540 57,491 +0.02(+1.32%)
Aug 09, 2024 1.500 1.560 1.500 1.520 63,036 +0.00(+0.00%)
Aug 08, 2024 1.500 1.540 1.485 1.520 72,272 +0.04(+2.70%)
Aug 07, 2024 1.550 1.580 1.462 1.480 152,573 -0.06(-3.90%)
Aug 06, 2024 1.550 1.560 1.490 1.540 136,895 +0.03(+1.99%)
Aug 05, 2024 1.530 1.585 1.490 1.510 260,423 -0.03(-1.95%)
Aug 02, 2024 1.570 1.600 1.510 1.540 180,551 -0.04(-2.53%)
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.