ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.310 +0.190 (+16.96%)
Official Closing Price Updated: 4:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 1.100 1.149 1.070 1.120 270,629 +0.07(+6.67%)
Nov 05, 2024 1.060 1.060 1.040 1.050 57,156 +0.00(+0.00%)
Nov 04, 2024 1.050 1.070 1.040 1.050 113,491 -0.01(-0.94%)
Nov 01, 2024 1.060 1.090 1.050 1.060 121,208 +0.02(+1.92%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.