NYSE - Delayed Quote • USD
BP Prudhoe Bay Royalty Trust (BPT)
At close: 4:00 PM EDT
After hours: 4:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.3200 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 132,337 |
Apr 22, 2024 | 2.2500 | 2.3500 | 2.2000 | 2.2700 | 2.2700 | 117,300 |
Apr 19, 2024 | 2.2900 | 2.3800 | 2.1500 | 2.2400 | 2.2400 | 255,400 |
Apr 18, 2024 | 2.3500 | 2.3800 | 2.2500 | 2.3500 | 2.3500 | 143,600 |
Apr 17, 2024 | 2.5000 | 2.5400 | 2.3000 | 2.3500 | 2.3500 | 279,800 |
Apr 16, 2024 | 2.5800 | 2.6000 | 2.4600 | 2.4900 | 2.4900 | 173,200 |
Apr 15, 2024 | 2.8700 | 2.8700 | 2.5600 | 2.5800 | 2.5800 | 385,300 |
Apr 12, 2024 | 2.7100 | 2.9900 | 2.7100 | 2.8700 | 2.8700 | 466,600 |
Apr 11, 2024 | 2.6900 | 2.7200 | 2.6000 | 2.6300 | 2.6300 | 81,000 |
Apr 10, 2024 | 2.6400 | 2.7400 | 2.5900 | 2.6800 | 2.6800 | 155,900 |
Apr 9, 2024 | 2.8000 | 2.8500 | 2.6000 | 2.6700 | 2.6700 | 189,200 |
Apr 8, 2024 | 3.0500 | 3.0500 | 2.8000 | 2.8400 | 2.8400 | 265,400 |
Apr 5, 2024 | 3.1200 | 3.1500 | 2.7700 | 3.0600 | 3.0600 | 275,500 |
Apr 4, 2024 | 3.1700 | 3.1700 | 2.7600 | 3.1200 | 3.1200 | 589,500 |
Apr 3, 2024 | 2.8400 | 3.2000 | 2.7400 | 3.1800 | 3.1800 | 620,800 |
Apr 2, 2024 | 2.6000 | 2.9000 | 2.5500 | 2.7000 | 2.7000 | 545,700 |
Apr 1, 2024 | 2.4300 | 2.5700 | 2.3100 | 2.5000 | 2.5000 | 197,300 |
Mar 28, 2024 | 2.3500 | 2.4400 | 2.3400 | 2.4300 | 2.4300 | 86,400 |
Mar 27, 2024 | 2.2500 | 2.3200 | 2.2400 | 2.3000 | 2.3000 | 43,800 |
Mar 26, 2024 | 2.3100 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 113,800 |
Mar 25, 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3400 | 2.3400 | 92,900 |
Mar 22, 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3100 | 2.3100 | 32,300 |
Mar 21, 2024 | 2.4400 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 37,500 |
Mar 20, 2024 | 2.3700 | 2.4700 | 2.3300 | 2.4400 | 2.4400 | 74,400 |
Mar 19, 2024 | 2.2300 | 2.3900 | 2.2200 | 2.3900 | 2.3900 | 102,500 |
Mar 18, 2024 | 2.4000 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 179,400 |
Mar 15, 2024 | 2.2900 | 2.4100 | 2.2900 | 2.4000 | 2.4000 | 201,300 |
Mar 14, 2024 | 2.2800 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 93,800 |
Mar 13, 2024 | 2.1200 | 2.3100 | 2.1200 | 2.2600 | 2.2600 | 133,400 |
Mar 12, 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 33,600 |
Mar 11, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 79,700 |
Mar 8, 2024 | 2.0500 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 99,800 |
Mar 7, 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0400 | 2.0400 | 194,700 |
Mar 6, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 119,200 |
Mar 5, 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 70,700 |
Mar 4, 2024 | 2.2700 | 2.2800 | 2.1100 | 2.1300 | 2.1300 | 238,600 |
Mar 1, 2024 | 2.2100 | 2.3200 | 2.1900 | 2.2900 | 2.2900 | 290,800 |
Feb 29, 2024 | 2.3100 | 2.3200 | 2.1500 | 2.1800 | 2.1800 | 185,300 |
Feb 28, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 158,600 |
Feb 27, 2024 | 2.4100 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 60,700 |
Feb 26, 2024 | 2.4000 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 112,800 |
Feb 23, 2024 | 2.4200 | 2.4700 | 2.3600 | 2.4100 | 2.4100 | 88,500 |
Feb 22, 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 101,200 |
Feb 21, 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4700 | 2.4700 | 45,900 |
Feb 20, 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 81,600 |
Feb 16, 2024 | 2.4800 | 2.5100 | 2.4100 | 2.4800 | 2.4800 | 124,800 |
Feb 15, 2024 | 2.4600 | 2.5400 | 2.4000 | 2.5100 | 2.5100 | 82,500 |
Feb 14, 2024 | 2.5000 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 72,300 |
Feb 13, 2024 | 2.5200 | 2.5400 | 2.4400 | 2.4500 | 2.4500 | 62,300 |
Feb 12, 2024 | 2.4300 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | 66,900 |
Feb 9, 2024 | 2.4900 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 131,800 |
Feb 8, 2024 | 2.4600 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 87,500 |
Feb 7, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 68,900 |
Feb 6, 2024 | 2.5700 | 2.6200 | 2.4700 | 2.5000 | 2.5000 | 206,200 |
Feb 5, 2024 | 2.6000 | 2.6100 | 2.5100 | 2.5700 | 2.5700 | 163,200 |
Feb 2, 2024 | 2.7000 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 107,000 |
Feb 1, 2024 | 2.7100 | 2.7800 | 2.6700 | 2.6900 | 2.6900 | 140,100 |
Jan 31, 2024 | 2.7500 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 85,900 |
Jan 30, 2024 | 2.7200 | 2.7700 | 2.7100 | 2.7600 | 2.7600 | 56,100 |
Jan 29, 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 139,700 |
Jan 26, 2024 | 2.7400 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | 74,300 |
Jan 25, 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 128,900 |
Jan 24, 2024 | 2.8300 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 172,000 |
Jan 23, 2024 | 2.7200 | 2.8900 | 2.7200 | 2.8700 | 2.8700 | 164,700 |
Jan 22, 2024 | 2.8000 | 2.8500 | 2.7300 | 2.7300 | 2.7300 | 195,000 |
Jan 19, 2024 | 2.7500 | 2.8300 | 2.7000 | 2.8100 | 2.8100 | 159,200 |
Jan 18, 2024 | 2.8400 | 2.8600 | 2.7200 | 2.7300 | 2.7300 | 115,200 |
Jan 17, 2024 | 2.8900 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 103,600 |
Jan 16, 2024 | 2.9400 | 3.0100 | 2.8100 | 2.8300 | 2.8300 | 178,200 |
Jan 12, 2024 | 2.8000 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 475,100 |
Jan 11, 2024 | 2.7800 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 132,700 |
Jan 10, 2024 | 2.7500 | 2.8400 | 2.7200 | 2.7700 | 2.7700 | 107,700 |
Jan 9, 2024 | 2.8700 | 2.8700 | 2.7200 | 2.7600 | 2.7600 | 102,100 |
Jan 8, 2024 | 2.7800 | 2.9100 | 2.6700 | 2.8100 | 2.8100 | 351,500 |
Jan 5, 2024 | 2.8100 | 2.9300 | 2.8000 | 2.8500 | 2.8500 | 238,500 |
Jan 4, 2024 | 2.9700 | 3.0400 | 2.7500 | 2.7800 | 2.7800 | 342,000 |
Jan 3, 2024 | 2.6700 | 3.0000 | 2.6700 | 2.9200 | 2.9200 | 576,300 |
Jan 2, 2024 | 2.4200 | 2.6700 | 2.4200 | 2.6400 | 2.6400 | 307,900 |
Dec 29, 2023 | 2.6500 | 2.6600 | 2.3900 | 2.4700 | 2.4700 | 647,200 |
Dec 28, 2023 | 2.6400 | 2.6600 | 2.5600 | 2.6300 | 2.6300 | 401,400 |
Dec 27, 2023 | 2.8000 | 2.8200 | 2.6300 | 2.6500 | 2.6500 | 327,000 |
Dec 26, 2023 | 2.9400 | 2.9400 | 2.7000 | 2.8000 | 2.8000 | 323,500 |
Dec 22, 2023 | 2.9200 | 3.0500 | 2.7600 | 2.8200 | 2.8200 | 303,900 |
Dec 21, 2023 | 3.0200 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 135,800 |
Dec 20, 2023 | 3.1000 | 3.2500 | 2.9700 | 2.9900 | 2.9900 | 198,900 |
Dec 19, 2023 | 3.1100 | 3.2200 | 3.0500 | 3.1200 | 3.1200 | 188,100 |
Dec 18, 2023 | 3.1600 | 3.2700 | 3.0000 | 3.0800 | 3.0800 | 187,400 |
Dec 15, 2023 | 3.1600 | 3.2600 | 3.0700 | 3.1400 | 3.1400 | 167,700 |
Dec 14, 2023 | 3.0500 | 3.2000 | 3.0000 | 3.1300 | 3.1300 | 165,800 |
Dec 13, 2023 | 2.7600 | 3.0400 | 2.7200 | 3.0200 | 3.0200 | 208,300 |
Dec 12, 2023 | 2.8600 | 2.8800 | 2.6100 | 2.7000 | 2.7000 | 388,600 |
Dec 11, 2023 | 2.9600 | 2.9800 | 2.8500 | 2.8500 | 2.8500 | 231,200 |
Dec 8, 2023 | 3.0700 | 3.1100 | 2.9200 | 2.9700 | 2.9700 | 351,000 |
Dec 7, 2023 | 3.2300 | 3.2400 | 3.0600 | 3.0700 | 3.0700 | 206,100 |
Dec 6, 2023 | 3.3000 | 3.3500 | 3.1000 | 3.2200 | 3.2200 | 279,400 |
Dec 5, 2023 | 3.5000 | 3.5100 | 3.2700 | 3.2700 | 3.2700 | 142,500 |
Dec 4, 2023 | 3.4900 | 3.6600 | 3.4900 | 3.5100 | 3.5100 | 148,800 |
Dec 1, 2023 | 3.6000 | 3.6700 | 3.4800 | 3.5400 | 3.5400 | 140,400 |
Nov 30, 2023 | 3.5200 | 3.7400 | 3.4900 | 3.5300 | 3.5300 | 169,100 |
Nov 29, 2023 | 3.4200 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 57,600 |
Nov 28, 2023 | 3.3500 | 3.5000 | 3.3500 | 3.4400 | 3.4400 | 60,500 |
Nov 27, 2023 | 3.5900 | 3.5900 | 3.3100 | 3.3500 | 3.3500 | 155,600 |
Nov 24, 2023 | 3.4800 | 3.6400 | 3.4800 | 3.5800 | 3.5800 | 26,000 |
Nov 22, 2023 | 3.3100 | 3.6800 | 3.2500 | 3.5500 | 3.5500 | 187,600 |
Nov 21, 2023 | 3.5200 | 3.6400 | 3.4000 | 3.4000 | 3.4000 | 120,000 |
Nov 20, 2023 | 3.3500 | 3.7400 | 3.3500 | 3.6300 | 3.6300 | 240,500 |
Nov 17, 2023 | 3.3800 | 3.4200 | 3.0500 | 3.3300 | 3.3300 | 410,000 |
Nov 16, 2023 | 3.4900 | 3.4900 | 3.2000 | 3.3600 | 3.3600 | 186,300 |
Nov 15, 2023 | 3.6900 | 3.6900 | 3.3600 | 3.3800 | 3.3800 | 147,900 |
Nov 14, 2023 | 3.2200 | 3.7000 | 3.2200 | 3.6400 | 3.6400 | 275,600 |
Nov 13, 2023 | 3.2700 | 3.4000 | 3.1800 | 3.2000 | 3.2000 | 327,100 |
Nov 10, 2023 | 3.7500 | 3.7500 | 3.4200 | 3.5300 | 3.5300 | 202,100 |
Nov 9, 2023 | 3.9000 | 3.9700 | 3.6000 | 3.6500 | 3.6500 | 193,000 |
Nov 8, 2023 | 4.0300 | 4.0300 | 3.8400 | 3.8600 | 3.8600 | 98,700 |
Nov 7, 2023 | 4.1000 | 4.1100 | 3.7100 | 3.9600 | 3.9600 | 428,500 |
Nov 6, 2023 | 4.4100 | 4.5000 | 4.1200 | 4.1700 | 4.1700 | 213,800 |
Nov 3, 2023 | 4.4500 | 4.5400 | 4.3100 | 4.3500 | 4.3500 | 210,100 |
Nov 2, 2023 | 4.5900 | 4.6900 | 4.3800 | 4.4000 | 4.4000 | 431,700 |
Nov 1, 2023 | 4.9000 | 4.9000 | 4.6800 | 4.6900 | 4.6900 | 70,700 |
Oct 31, 2023 | 4.9000 | 4.9100 | 4.6000 | 4.8300 | 4.8300 | 198,300 |
Oct 30, 2023 | 5.1800 | 5.2000 | 4.9000 | 4.9200 | 4.9200 | 104,100 |
Oct 27, 2023 | 5.2700 | 5.4000 | 5.1400 | 5.2000 | 5.2000 | 148,700 |
Oct 26, 2023 | 5.1700 | 5.3100 | 5.1600 | 5.3000 | 5.3000 | 66,600 |
Oct 25, 2023 | 5.2100 | 5.3700 | 5.1700 | 5.3100 | 5.3100 | 107,100 |
Oct 24, 2023 | 5.3800 | 5.4200 | 5.2000 | 5.2200 | 5.2200 | 152,000 |
Oct 23, 2023 | 5.6000 | 5.6400 | 5.3700 | 5.4100 | 5.4100 | 123,300 |
Oct 20, 2023 | 5.5900 | 5.6900 | 5.4600 | 5.6300 | 5.6300 | 187,200 |
Oct 19, 2023 | 5.6300 | 5.6900 | 5.0400 | 5.5700 | 5.5700 | 376,900 |
Oct 18, 2023 | 5.5800 | 5.8600 | 5.5400 | 5.7400 | 5.7400 | 202,000 |
Oct 17, 2023 | 5.5200 | 5.6100 | 5.3700 | 5.5300 | 5.5300 | 126,700 |
Oct 16, 2023 | 5.4300 | 5.5500 | 5.3100 | 5.5000 | 5.5000 | 124,800 |
Oct 13, 2023 | 5.1600 | 5.4600 | 5.1000 | 5.4200 | 5.4200 | 291,600 |
Oct 12, 2023 | 5.0000 | 5.0700 | 4.9300 | 5.0200 | 5.0200 | 103,100 |
Oct 11, 2023 | 5.0400 | 5.1600 | 4.9000 | 4.9200 | 4.9200 | 373,100 |
Oct 10, 2023 | 5.4200 | 5.5500 | 5.0200 | 5.0500 | 5.0500 | 227,600 |
Oct 9, 2023 | 5.1000 | 5.5400 | 5.0800 | 5.4300 | 5.4300 | 432,700 |
Oct 6, 2023 | 5.1900 | 5.1900 | 4.6700 | 4.8700 | 4.8700 | 428,400 |
Oct 5, 2023 | 5.3000 | 5.4400 | 5.2000 | 5.3000 | 5.3000 | 193,900 |
Oct 4, 2023 | 6.1100 | 6.1700 | 5.2900 | 5.4200 | 5.4200 | 516,800 |
Oct 3, 2023 | 6.7800 | 6.7900 | 6.1700 | 6.2300 | 6.2300 | 384,100 |
Oct 2, 2023 | 7.1800 | 7.2500 | 6.7700 | 6.8500 | 6.8500 | 198,800 |
Sep 29, 2023 | 7.3000 | 7.4400 | 7.0700 | 7.1500 | 7.1500 | 148,300 |
Sep 28, 2023 | 7.3400 | 7.5500 | 7.1600 | 7.3000 | 7.3000 | 170,700 |
Sep 27, 2023 | 6.9200 | 7.4400 | 6.9200 | 7.2300 | 7.2300 | 388,100 |
Sep 26, 2023 | 7.0000 | 7.1800 | 6.6700 | 6.7600 | 6.7600 | 288,500 |
Sep 25, 2023 | 7.0000 | 7.1500 | 6.8200 | 7.0700 | 7.0700 | 224,200 |
Sep 22, 2023 | 7.4300 | 7.4300 | 7.0600 | 7.1500 | 7.1500 | 149,200 |
Sep 21, 2023 | 7.4100 | 7.5000 | 7.0500 | 7.0500 | 7.0500 | 154,900 |
Sep 20, 2023 | 7.1000 | 7.5400 | 6.9500 | 7.4300 | 7.4300 | 290,800 |
Sep 19, 2023 | 7.5000 | 7.6700 | 7.1300 | 7.1600 | 7.1600 | 410,000 |
Sep 18, 2023 | 7.1000 | 7.5900 | 7.0700 | 7.3800 | 7.3800 | 375,800 |
Sep 15, 2023 | 7.1100 | 7.2000 | 6.8000 | 7.0700 | 7.0700 | 455,900 |
Sep 14, 2023 | 6.9900 | 7.2500 | 6.9500 | 7.1800 | 7.1800 | 485,000 |
Sep 13, 2023 | 6.7200 | 6.9400 | 6.7200 | 6.8500 | 6.8500 | 124,700 |
Sep 12, 2023 | 6.4000 | 6.9700 | 6.4000 | 6.7200 | 6.7200 | 389,900 |
Sep 11, 2023 | 6.6000 | 6.6000 | 6.2900 | 6.3400 | 6.3400 | 101,000 |
Sep 8, 2023 | 6.2500 | 6.6900 | 6.2500 | 6.5300 | 6.5300 | 141,100 |
Sep 7, 2023 | 6.5500 | 6.7200 | 6.2700 | 6.3100 | 6.3100 | 162,800 |
Sep 6, 2023 | 6.6000 | 6.9500 | 6.4300 | 6.6300 | 6.6300 | 444,100 |
Sep 5, 2023 | 6.9000 | 6.9500 | 6.3900 | 6.6500 | 6.6500 | 391,700 |
Sep 1, 2023 | 6.2200 | 6.6700 | 6.1800 | 6.6500 | 6.6500 | 238,800 |
Aug 31, 2023 | 6.1000 | 6.2200 | 5.9300 | 6.1700 | 6.1700 | 206,000 |
Aug 30, 2023 | 5.9300 | 6.1500 | 5.9200 | 6.0500 | 6.0500 | 140,800 |
Aug 29, 2023 | 5.8000 | 6.0100 | 5.7800 | 5.9000 | 5.9000 | 190,900 |
Aug 28, 2023 | 6.0600 | 6.0600 | 5.7700 | 5.8000 | 5.8000 | 137,300 |
Aug 25, 2023 | 5.9000 | 6.1100 | 5.8500 | 5.8900 | 5.8900 | 107,000 |
Aug 24, 2023 | 5.7900 | 6.4900 | 5.6900 | 5.8500 | 5.8500 | 229,500 |
Aug 23, 2023 | 5.9100 | 5.9300 | 5.7200 | 5.8700 | 5.8700 | 200,100 |
Aug 22, 2023 | 6.1000 | 6.1600 | 5.9300 | 5.9500 | 5.9500 | 114,300 |
Aug 21, 2023 | 6.7000 | 6.9200 | 6.0700 | 6.1700 | 6.1700 | 252,300 |
Aug 18, 2023 | 6.6800 | 7.0800 | 6.6500 | 6.7000 | 6.7000 | 160,300 |
Aug 17, 2023 | 6.5000 | 6.8300 | 6.5000 | 6.6800 | 6.6800 | 109,700 |
Aug 16, 2023 | 6.5000 | 6.6100 | 6.3400 | 6.3700 | 6.3700 | 104,500 |
Aug 15, 2023 | 6.6300 | 6.8500 | 6.3900 | 6.4900 | 6.4900 | 163,200 |
Aug 14, 2023 | 7.0000 | 7.0300 | 6.6100 | 6.7200 | 6.7200 | 194,200 |
Aug 11, 2023 | 6.7300 | 7.1900 | 6.7300 | 7.1000 | 7.1000 | 210,500 |
Aug 10, 2023 | 6.9400 | 7.0900 | 6.7700 | 6.8100 | 6.8100 | 125,300 |
Aug 9, 2023 | 7.4900 | 7.4900 | 6.8000 | 6.9200 | 6.9200 | 472,000 |
Aug 8, 2023 | 6.5000 | 6.9500 | 6.2600 | 6.8300 | 6.8300 | 442,600 |
Aug 7, 2023 | 7.3300 | 7.3500 | 6.7700 | 6.9000 | 6.9000 | 400,700 |
Aug 4, 2023 | 7.6400 | 7.7700 | 7.1000 | 7.3500 | 7.3500 | 314,600 |
Aug 3, 2023 | 7.2700 | 8.1300 | 7.2700 | 7.7200 | 7.7200 | 474,000 |
Aug 2, 2023 | 8.1000 | 8.1000 | 6.7200 | 7.3300 | 7.3300 | 816,100 |
Aug 1, 2023 | 7.1200 | 8.1700 | 7.1000 | 8.0900 | 8.0900 | 848,400 |
Jul 31, 2023 | 6.4600 | 7.2000 | 6.4000 | 7.1000 | 7.1000 | 563,800 |
Jul 28, 2023 | 6.2400 | 6.4500 | 6.0500 | 6.2500 | 6.2500 | 225,000 |
Jul 27, 2023 | 6.0500 | 6.4300 | 5.9000 | 6.1200 | 6.1200 | 411,700 |
Jul 26, 2023 | 5.8200 | 6.1500 | 5.7400 | 5.9500 | 5.9500 | 213,300 |
Jul 25, 2023 | 5.7500 | 6.0200 | 5.3600 | 5.8500 | 5.8500 | 549,700 |
Jul 24, 2023 | 5.5000 | 5.7500 | 5.3500 | 5.7500 | 5.7500 | 295,200 |
Jul 21, 2023 | 5.3000 | 5.4500 | 5.1800 | 5.4200 | 5.4200 | 187,000 |
Jul 20, 2023 | 5.3900 | 5.3900 | 5.1900 | 5.2400 | 5.2400 | 99,900 |
Jul 19, 2023 | 5.2500 | 5.4500 | 5.2200 | 5.2600 | 5.2600 | 102,300 |
Jul 18, 2023 | 5.1700 | 5.4400 | 5.1600 | 5.2600 | 5.2600 | 124,000 |
Jul 17, 2023 | 5.1000 | 5.3200 | 4.9800 | 5.2100 | 5.2100 | 151,400 |
Jul 14, 2023 | 5.6500 | 5.6500 | 5.0200 | 5.0900 | 5.0900 | 514,500 |
Jul 13, 2023 | 5.5100 | 5.7500 | 5.3900 | 5.6700 | 5.6700 | 215,300 |
Jul 12, 2023 | 5.6000 | 5.6500 | 5.2500 | 5.4500 | 5.4500 | 265,200 |
Jul 11, 2023 | 5.3200 | 5.5800 | 5.2900 | 5.4900 | 5.4900 | 232,700 |
Jul 10, 2023 | 5.0700 | 5.5500 | 5.0400 | 5.2400 | 5.2400 | 436,000 |
Jul 7, 2023 | 4.6300 | 5.1500 | 4.6300 | 5.0300 | 5.0300 | 383,400 |
Jul 6, 2023 | 4.7900 | 4.8300 | 4.5200 | 4.7200 | 4.7200 | 330,900 |
Jul 5, 2023 | 4.7300 | 4.9800 | 4.7000 | 4.8100 | 4.8100 | 244,700 |
Jul 3, 2023 | 4.7300 | 4.8200 | 4.5600 | 4.6400 | 4.6400 | 271,100 |
Jun 30, 2023 | 4.8100 | 4.8200 | 4.5200 | 4.5600 | 4.5600 | 423,500 |
Jun 29, 2023 | 4.9600 | 5.0600 | 4.7600 | 4.8000 | 4.8000 | 226,700 |
Jun 28, 2023 | 5.0500 | 5.1100 | 4.9200 | 4.9400 | 4.9400 | 214,200 |
Jun 27, 2023 | 5.1900 | 5.3100 | 5.0700 | 5.1200 | 5.1200 | 113,500 |
Jun 26, 2023 | 5.2000 | 5.3200 | 5.1200 | 5.2200 | 5.2200 | 97,300 |
Jun 23, 2023 | 5.3600 | 5.3600 | 5.1400 | 5.1600 | 5.1600 | 147,900 |
Jun 22, 2023 | 5.5200 | 5.5200 | 5.2900 | 5.3300 | 5.3300 | 141,200 |
Jun 21, 2023 | 5.6000 | 5.7900 | 5.4600 | 5.5100 | 5.5100 | 135,200 |
Jun 20, 2023 | 5.9100 | 5.9100 | 5.4100 | 5.5600 | 5.5600 | 335,000 |
Jun 16, 2023 | 5.5300 | 6.1600 | 5.4500 | 5.9000 | 5.9000 | 429,600 |
Jun 15, 2023 | 5.2800 | 5.6400 | 5.2800 | 5.5500 | 5.5500 | 142,600 |
Jun 14, 2023 | 5.4400 | 5.4400 | 5.2000 | 5.3000 | 5.3000 | 113,300 |
Jun 13, 2023 | 5.1100 | 5.4000 | 5.1100 | 5.3500 | 5.3500 | 169,000 |
Jun 12, 2023 | 5.1700 | 5.2000 | 5.0100 | 5.0700 | 5.0700 | 156,900 |
Jun 9, 2023 | 5.3500 | 5.3700 | 5.1300 | 5.2200 | 5.2200 | 118,200 |
Jun 8, 2023 | 5.4500 | 5.4500 | 5.1500 | 5.3400 | 5.3400 | 150,500 |
Jun 7, 2023 | 5.2900 | 5.4700 | 5.2900 | 5.3300 | 5.3300 | 120,600 |
Jun 6, 2023 | 5.3800 | 5.4500 | 5.0300 | 5.3000 | 5.3000 | 181,900 |
Jun 5, 2023 | 5.7400 | 5.7600 | 5.3600 | 5.3600 | 5.3600 | 148,100 |
Jun 2, 2023 | 5.2200 | 5.6000 | 5.2200 | 5.5400 | 5.5400 | 290,100 |
Jun 1, 2023 | 4.8300 | 5.1700 | 4.8300 | 5.1200 | 5.1200 | 163,600 |
May 31, 2023 | 4.9600 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 240,600 |
May 30, 2023 | 5.1200 | 5.1200 | 4.8400 | 5.0400 | 5.0400 | 183,500 |
May 26, 2023 | 5.1700 | 5.1900 | 5.0300 | 5.1300 | 5.1300 | 84,000 |
May 25, 2023 | 5.2700 | 5.2700 | 4.9400 | 5.0500 | 5.0500 | 229,600 |
May 24, 2023 | 5.4800 | 5.5700 | 5.3000 | 5.3500 | 5.3500 | 171,700 |
May 23, 2023 | 4.9500 | 5.4400 | 4.8800 | 5.3800 | 5.3800 | 251,200 |
May 22, 2023 | 5.0300 | 5.0900 | 4.8200 | 4.8700 | 4.8700 | 235,700 |
May 19, 2023 | 5.1300 | 5.1700 | 4.9300 | 5.0100 | 5.0100 | 128,400 |
May 18, 2023 | 5.3200 | 5.3200 | 4.8500 | 4.9900 | 4.9900 | 356,000 |
May 17, 2023 | 5.1200 | 5.2400 | 5.0400 | 5.2400 | 5.2400 | 426,900 |
May 16, 2023 | 5.0000 | 5.2400 | 4.8500 | 5.1200 | 5.1200 | 547,100 |
May 15, 2023 | 4.8100 | 5.0200 | 4.8000 | 5.0200 | 5.0200 | 194,000 |
May 12, 2023 | 4.8900 | 5.0700 | 4.7700 | 4.8000 | 4.8000 | 242,700 |
May 11, 2023 | 5.2000 | 5.2000 | 4.7400 | 4.8800 | 4.8800 | 376,500 |
May 10, 2023 | 5.5100 | 5.6700 | 5.1000 | 5.1200 | 5.1200 | 321,300 |
May 9, 2023 | 5.8500 | 5.8500 | 5.5000 | 5.5100 | 5.5100 | 233,100 |
May 8, 2023 | 5.9000 | 5.9400 | 5.7600 | 5.8000 | 5.8000 | 249,600 |
May 5, 2023 | 5.7200 | 5.9400 | 5.7100 | 5.7600 | 5.7600 | 187,300 |
May 4, 2023 | 5.9600 | 6.0900 | 5.6200 | 5.6400 | 5.6400 | 267,000 |
May 3, 2023 | 6.2300 | 6.2600 | 5.9900 | 6.0000 | 6.0000 | 227,900 |
May 2, 2023 | 6.7900 | 6.7900 | 6.2000 | 6.2700 | 6.2700 | 238,100 |
May 1, 2023 | 6.9400 | 7.0800 | 6.6100 | 6.7400 | 6.7400 | 175,800 |
Apr 28, 2023 | 6.6200 | 7.0000 | 6.6000 | 6.9500 | 6.9500 | 193,900 |
Apr 27, 2023 | 6.8900 | 7.0900 | 6.6500 | 6.6700 | 6.6700 | 180,900 |
Apr 26, 2023 | 7.1300 | 7.1900 | 6.8500 | 6.9100 | 6.9100 | 199,700 |
Apr 25, 2023 | 7.2600 | 7.3300 | 7.0000 | 7.0200 | 7.0200 | 120,200 |
Apr 24, 2023 | 7.2200 | 7.5500 | 7.2200 | 7.4200 | 7.4200 | 134,200 |
Related Tickers
PBT Permian Basin Royalty Trust
12.50
+6.38%
MARPS Marine Petroleum Trust
4.3500
+2.11%
IMPP Imperial Petroleum Inc.
3.2900
+1.23%
ETRN Equitrans Midstream Corporation
12.89
+0.23%
WES Western Midstream Partners, LP
35.60
-0.31%
BROG Brooge Energy Limited
1.0700
-3.60%
NS NuStar Energy L.P.
22.71
+1.93%
AM Antero Midstream Corporation
13.94
+1.20%
LPG Dorian LPG Ltd.
41.74
+2.08%
TRMD TORM plc
33.35
+1.77%