NYSE - Delayed Quote USD

BP Prudhoe Bay Royalty Trust (BPT)

2.2400 -0.1100 (-4.68%)
At close: April 19 at 4:00 PM EDT
2.4000 +0.16 (+7.14%)
After hours: April 19 at 7:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 21, 2023 7.3300 7.3800 7.1500 7.3400 7.3400 110,400
Apr 20, 2023 7.2500 7.3400 7.1600 7.3100 7.3100 229,700

Related Tickers

PBT Permian Basin Royalty Trust
12.15
+4.92%
 
MARPS Marine Petroleum Trust
4.2600
+3.90%
 
WES Western Midstream Partners, LP
35.38
+2.11%
 
CQP Cheniere Energy Partners, L.P.
49.33
+1.21%
 
AM Antero Midstream Corporation
13.92
+0.72%
 
TRMD TORM plc
32.73
+1.74%
 
NS NuStar Energy L.P.
22.11
+2.12%
 
LPG Dorian LPG Ltd.
39.80
+0.86%
 
FLNG FLEX LNG Ltd.
25.79
+1.62%
 
PAA Plains All American Pipeline, L.P.
17.94
+1.41%