Breaking News Bar

Business News and Information

BP Prudhoe Bay Royalty Trust (NY: BPT )

6.061 USD +0.051 (+0.85%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 6.490 6.490 5.700 6.010 428,692 -0.33(-5.21%)
Jun 23, 2021 5.670 6.490 5.600 6.340 693,727 +0.68(+12.01%)
Jun 22, 2021 5.570 5.670 5.540 5.660 299,584 +0.04(+0.71%)
Jun 21, 2021 5.140 5.640 5.100 5.620 423,340 +0.62(+12.40%)
Jun 18, 2021 4.850 5.110 4.800 5.000 201,185 +0.04(+0.81%)
Jun 17, 2021 5.220 5.250 4.710 4.960 505,030 -0.30(-5.70%)
Jun 16, 2021 5.740 5.750 5.140 5.260 638,438 -0.47(-8.20%)
Jun 15, 2021 5.000 5.750 4.980 5.730 598,233 +0.75(+15.06%)
Jun 14, 2021 4.800 5.000 4.770 4.980 266,768 +0.23(+4.84%)
Jun 11, 2021 4.600 4.790 4.600 4.750 146,150 +0.10(+2.15%)
Jun 10, 2021 4.650 4.750 4.625 4.650 173,747 +0.01(+0.22%)
Jun 09, 2021 4.340 4.640 4.330 4.640 307,154 +0.36(+8.41%)
Jun 08, 2021 4.250 4.310 4.138 4.280 155,134 +0.03(+0.71%)
Jun 07, 2021 4.210 4.280 4.110 4.250 112,069 +0.03(+0.71%)
Jun 04, 2021 4.080 4.220 4.030 4.220 233,417 +0.15(+3.69%)
Jun 03, 2021 3.910 4.070 3.850 4.070 274,956 +0.16(+4.09%)
Jun 02, 2021 3.800 3.910 3.730 3.910 183,709 +0.16(+4.27%)
Jun 01, 2021 3.810 3.870 3.680 3.750 299,770 +0.04(+1.08%)
May 28, 2021 3.680 3.730 3.619 3.710 91,137 +0.06(+1.64%)
May 27, 2021 3.630 3.704 3.630 3.650 32,824 -0.01(-0.27%)
May 26, 2021 3.520 3.670 3.520 3.660 69,491 +0.10(+2.81%)
May 25, 2021 3.770 3.780 3.560 3.560 132,167 -0.15(-4.04%)
May 24, 2021 3.630 3.759 3.630 3.710 50,447 +0.04(+1.09%)
May 21, 2021 3.470 3.810 3.410 3.670 374,448 +0.17(+4.86%)
May 20, 2021 3.420 3.540 3.420 3.500 40,884 -0.01(-0.28%)
May 19, 2021 3.450 3.530 3.300 3.510 171,756 -0.04(-1.13%)
May 18, 2021 3.500 3.570 3.500 3.550 66,561 +0.02(+0.57%)
May 17, 2021 3.430 3.540 3.410 3.530 70,606 +0.08(+2.32%)
May 14, 2021 3.410 3.508 3.410 3.450 64,220 +0.06(+1.77%)
May 13, 2021 3.480 3.520 3.350 3.390 68,582 -0.07(-2.02%)
May 12, 2021 3.370 3.550 3.370 3.460 113,038 +0.05(+1.47%)
May 11, 2021 3.350 3.520 3.340 3.410 95,497 -0.02(-0.58%)
May 10, 2021 3.550 3.580 3.410 3.430 96,094 -0.11(-3.11%)
May 07, 2021 3.470 3.580 3.400 3.540 170,043 +0.07(+2.02%)
May 06, 2021 3.560 3.560 3.420 3.470 77,496 -0.05(-1.42%)
May 05, 2021 3.438 3.560 3.390 3.520 195,339 +0.12(+3.53%)
May 04, 2021 3.370 3.430 3.320 3.400 115,040 -0.04(-1.16%)
May 03, 2021 3.350 3.470 3.350 3.440 119,328 +0.09(+2.69%)
Apr 30, 2021 3.330 3.420 3.308 3.350 87,700 -0.02(-0.59%)
Apr 29, 2021 3.450 3.490 3.320 3.370 84,765 -0.01(-0.30%)
Apr 28, 2021 3.350 3.450 3.310 3.380 147,985 +0.08(+2.42%)
Apr 27, 2021 3.260 3.350 3.210 3.300 71,325 +0.00(+0.00%)
Apr 26, 2021 3.290 3.320 3.200 3.300 170,702 +0.04(+1.23%)
Apr 23, 2021 3.230 3.310 3.219 3.260 54,700 +0.03(+0.93%)
Apr 22, 2021 3.200 3.320 3.170 3.230 137,048 -0.03(-0.92%)
Apr 21, 2021 3.240 3.410 3.200 3.260 102,009 -0.01(-0.31%)
Apr 20, 2021 3.320 3.320 3.170 3.270 169,209 -0.04(-1.21%)
Apr 19, 2021 3.280 3.330 3.210 3.310 155,557 -0.01(-0.30%)
Apr 16, 2021 3.340 3.380 3.270 3.320 155,200 -0.06(-1.78%)
Apr 15, 2021 3.410 3.460 3.320 3.380 108,668 -0.07(-2.03%)
Apr 14, 2021 3.330 3.490 3.330 3.450 139,210 +0.11(+3.29%)
Apr 13, 2021 3.480 3.534 3.330 3.340 142,430 -0.20(-5.65%)
Apr 12, 2021 3.380 3.570 3.380 3.540 179,754 +0.15(+4.42%)
Apr 09, 2021 3.470 3.530 3.360 3.390 91,700 -0.11(-3.14%)
Apr 08, 2021 3.470 3.530 3.380 3.500 172,820 +0.01(+0.29%)
Apr 07, 2021 3.500 3.590 3.450 3.490 167,572 -0.02(-0.57%)
Apr 06, 2021 3.510 3.700 3.410 3.510 414,923 -0.13(-3.57%)
Apr 05, 2021 3.810 3.840 3.640 3.640 215,700 -0.19(-4.96%)
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.
 
bottom clear