ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

BPT BP Prudhoe Bay Royalty Trust

2.36
0.00 (0.00%)
Pre Market
Last Updated: 07:00:00
Delayed by 15 minutes

BPT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 2.36 0.00 0.00% 2.31 2.42 2.31 59,667
May 20 2024 2.36 -0.09 -3.67% 2.45 2.4501 2.34 111,658
May 17 2024 2.45 0.02 0.82% 2.47 2.52 2.4329 83,086
May 16 2024 2.43 0.09 3.85% 2.35 2.46 2.34 194,706
May 15 2024 2.34 0.06 2.63% 2.27 2.35 2.2199 199,603
May 14 2024 2.28 0.06 2.70% 2.18 2.30 2.18 174,370
May 13 2024 2.22 0.01 0.45% 2.19 2.24 2.1771 111,354
May 10 2024 2.21 0.01 0.45% 2.20 2.22 2.16 182,464
May 09 2024 2.20 -0.05 -2.22% 2.21 2.25 2.19 174,300
May 08 2024 2.25 0.00 0.00% 2.25 2.278 2.21 97,154
May 07 2024 2.25 -0.07 -3.02% 2.32 2.33 2.25 61,906
May 06 2024 2.32 0.09 4.04% 2.26 2.34 2.24 91,741
May 03 2024 2.23 -0.03 -1.33% 2.21 2.27 2.20 148,968
May 02 2024 2.26 0.03 1.35% 2.23 2.29 2.23 93,737
May 01 2024 2.23 -0.04 -1.76% 2.23 2.30 2.21 120,813
Apr 30 2024 2.27 -0.02 -0.87% 2.29 2.31 2.22 160,099
Apr 29 2024 2.29 -0.01 -0.43% 2.26 2.3193 2.24 90,207
Apr 26 2024 2.30 0.05 2.22% 2.23 2.34 2.21 153,493
Apr 25 2024 2.25 0.06 2.74% 2.214 2.2599 2.17 153,213
Apr 24 2024 2.19 -0.06 -2.67% 2.24 2.27 2.18 614,908
Apr 23 2024 2.25 -0.02 -0.88% 2.32 2.33 2.23 132,363
Apr 22 2024 2.27 0.03 1.34% 2.25 2.35 2.20 117,255
Apr 19 2024 2.24 -0.11 -4.68% 2.29 2.38 2.1501 255,432
Apr 18 2024 2.35 0.00 0.00% 2.35 2.3799 2.25 143,566
Apr 17 2024 2.35 -0.14 -5.62% 2.50 2.54 2.3011 279,800
Apr 16 2024 2.49 -0.09 -3.49% 2.58 2.5999 2.46 163,360
Apr 15 2024 2.58 -0.29 -10.10% 2.87 2.87 2.56 384,834
Apr 12 2024 2.87 0.24 9.13% 2.71 2.9901 2.71 466,602
Apr 11 2024 2.63 -0.05 -1.87% 2.69 2.72 2.60 81,029
Apr 10 2024 2.68 0.01 0.37% 2.68 2.74 2.59 153,311
Apr 09 2024 2.67 -0.17 -5.99% 2.80 2.85 2.60 189,181
Apr 08 2024 2.84 -0.22 -7.19% 3.05 3.05 2.80 265,368
Apr 05 2024 3.06 -0.06 -1.92% 3.11 3.13 2.77 271,264
Apr 04 2024 3.12 -0.06 -1.89% 3.16 3.17 2.76 582,899
Apr 03 2024 3.18 0.48 17.78% 2.84 3.20 2.74 620,380
Apr 02 2024 2.70 0.20 8.00% 2.57 2.90 2.5699 528,991
Apr 01 2024 2.50 0.07 2.88% 2.43 2.57 2.31 197,311
Mar 28 2024 2.43 0.13 5.65% 2.35 2.438 2.335 86,373
Mar 27 2024 2.30 0.05 2.22% 2.25 2.32 2.24 43,775
Mar 26 2024 2.25 -0.09 -3.85% 2.31 2.3499 2.22 113,829
Mar 25 2024 2.34 0.03 1.30% 2.30 2.44 2.30 92,879
Mar 22 2024 2.31 -0.08 -3.35% 2.39 2.39 2.30 32,297
Mar 21 2024 2.39 -0.05 -2.05% 2.44 2.4472 2.35 37,500
Mar 20 2024 2.44 0.05 2.09% 2.37 2.47 2.3301 71,599
Mar 19 2024 2.39 0.15 6.70% 2.23 2.39 2.22 102,065
Mar 18 2024 2.24 -0.16 -6.67% 2.40 2.40 2.20 179,430
Mar 15 2024 2.40 0.11 4.80% 2.29 2.41 2.29 200,680
Mar 14 2024 2.29 0.03 1.33% 2.28 2.3295 2.23 93,795
Mar 13 2024 2.26 0.13 6.10% 2.12 2.31 2.12 133,414
Mar 12 2024 2.13 -0.05 -2.29% 2.14 2.1747 2.12 33,571
Mar 11 2024 2.18 0.06 2.83% 2.12 2.198 2.12 79,689
Mar 08 2024 2.12 0.08 3.92% 2.05 2.12 2.03 99,756
Mar 07 2024 2.04 -0.06 -2.86% 2.09 2.1399 2.00 194,679
Mar 06 2024 2.10 -0.06 -2.78% 2.18 2.20 2.08 119,185
Mar 05 2024 2.16 0.03 1.41% 2.14 2.19 2.13 70,743
Mar 04 2024 2.13 -0.16 -6.99% 2.27 2.28 2.11 238,476
Mar 01 2024 2.29 0.11 5.05% 2.21 2.32 2.19 290,823
Feb 29 2024 2.18 -0.13 -5.63% 2.32 2.32 2.15 184,987
Feb 28 2024 2.31 -0.09 -3.75% 2.40 2.4001 2.30 158,567
Feb 27 2024 2.40 0.00 0.00% 2.41 2.41 2.36 60,650
Feb 26 2024 2.40 -0.01 -0.41% 2.41 2.45 2.37 108,814
Feb 23 2024 2.41 -0.07 -2.82% 2.42 2.47 2.36 88,518
Feb 22 2024 2.48 0.01 0.40% 2.45 2.49 2.43 101,160

Your Recent History

Delayed Upgrade Clock