U.S. Markets open in 1 hr 15 mins

BP Prudhoe Bay Royalty Trust (BPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.10+0.12 (+0.60%)
At close: 4:00PM EDT
People also watch
PBTSJTHGTSBRCRT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201721.0021.1020.9521.1021.10100,300
Sep 21, 201721.0021.1520.8020.9820.98113,000
Sep 20, 201721.2521.2520.9021.0521.0596,500
Sep 19, 201721.0521.2020.8021.0521.05156,900
Sep 18, 201720.7021.0520.4821.0521.05170,700
Sep 15, 201720.7020.8520.5820.7020.70166,300
Sep 14, 201720.7521.0020.5020.6520.65145,400
Sep 13, 201720.4520.8020.3320.7520.75124,900
Sep 12, 201720.2520.5819.9520.4520.45126,000
Sep 11, 201720.0520.3019.7920.0520.05145,500
Sep 08, 201720.0020.3319.7520.0520.05148,800
Sep 07, 201720.8021.1720.1020.3020.30327,600
Sep 06, 201720.5020.8020.4620.7520.75122,400
Sep 05, 201720.5520.7020.0520.4520.45102,500
Sep 01, 201719.8520.6519.7720.5520.55188,400
Aug 31, 201719.7019.9019.6019.7519.7593,300
Aug 30, 201719.5519.7019.4519.6019.6048,400
Aug 29, 201719.7019.8519.4019.6519.6566,100
Aug 28, 201719.6019.7019.4019.7019.7061,100
Aug 25, 201719.2519.7019.2319.5019.5071,300
Aug 24, 201719.4019.5019.1519.1519.1558,500
Aug 23, 201719.1019.5019.0519.3519.3593,100
Aug 22, 201719.0019.3019.0019.2519.2556,900
Aug 21, 201719.1519.3018.8519.0019.0082,200
Aug 18, 201719.0519.3518.8219.3019.30149,600
Aug 17, 201719.0019.4018.7519.0019.00137,000
Aug 16, 201719.3519.5718.9019.0019.00128,900
Aug 15, 201719.7019.9019.2019.4519.45123,200
Aug 14, 201720.0520.0519.5519.8519.8598,300
Aug 11, 201719.0019.9519.0019.7519.75224,800
Aug 10, 201720.2020.2019.5019.5519.55154,500
Aug 09, 201719.9020.1519.8019.9019.9093,500
Aug 08, 201719.8020.3019.8019.9519.95111,400
Aug 07, 201720.0020.0519.7519.9019.9067,400
Aug 04, 201719.8520.3519.7519.8019.80143,300
Aug 03, 201720.3020.3019.5519.7019.70145,900
Aug 02, 201720.2520.3720.0020.0020.0087,300
Aug 01, 201720.4020.5520.0520.2020.20128,500
Jul 31, 201720.4020.6520.3520.4020.40106,700
Jul 28, 201720.5520.7020.3020.5020.50140,300
Jul 27, 201720.5020.5520.3020.4020.4074,600
Jul 26, 201720.5020.7520.3020.3520.3590,400
Jul 25, 201720.5020.8520.2620.3020.30115,800
Jul 24, 201720.1520.5020.0520.5020.50141,900
Jul 21, 201720.4520.4519.8820.1520.15159,600
Jul 20, 201720.4020.7020.0020.0520.05156,900
Jul 19, 201720.0020.4019.9020.2520.25125,800
Jul 18, 201720.4520.4519.6520.0020.00134,800
Jul 17, 201720.2020.8020.1520.3020.30165,200
Jul 14, 201719.7020.5019.6020.1520.15182,100
Jul 13, 201720.2520.3519.3019.7519.75267,900
Jul 12, 201720.5520.8520.1020.2020.20374,600
Jul 12, 20170.833 Dividend
Jul 11, 201721.7022.1521.5521.8521.02653,800
Jul 10, 201721.8521.9521.3521.9021.07485,200
Jul 07, 201721.3521.7020.8521.6520.82407,500
Jul 06, 201721.4021.7021.0021.1020.30140,400
Jul 05, 201721.5021.6020.8521.5520.73221,300
Jul 03, 201721.9022.2021.2021.5020.68219,700
Jun 30, 201721.3521.9521.1521.6020.78299,500
Jun 29, 201721.0021.4520.9021.2020.39144,600
Jun 28, 201720.7521.1220.7020.9520.1583,400
Jun 27, 201720.8521.1020.6120.6519.86145,200
Jun 26, 201720.6521.0520.5120.8520.06169,100
Jun 23, 201720.2520.8020.0520.7519.96117,000
Jun 22, 201719.8520.2219.8020.1519.3887,900
Jun 21, 201720.3020.6619.9019.9019.14128,500
Jun 20, 201720.3520.9019.6020.3019.53207,300
Jun 19, 201720.8020.8520.4020.4519.6796,600
Jun 16, 201720.5020.8020.1520.8020.0172,800
Jun 15, 201720.5520.7519.9520.3519.57180,700
Jun 14, 201720.8521.0020.3020.8020.01118,700
Jun 13, 201720.7021.0920.7020.8520.06127,700
Jun 12, 201720.9021.1520.8020.8020.01131,800
Jun 09, 201720.6021.4520.5520.9020.10183,600
Jun 08, 201720.5920.8020.1020.4519.67121,100
Jun 07, 201721.0021.2520.0520.5019.72218,800
Jun 06, 201720.7521.1020.3021.0020.20162,300
Jun 05, 201720.1020.9019.8020.5019.72269,700
Jun 02, 201721.1521.1520.3720.6519.86216,000
Jun 01, 201720.5521.1020.3020.9520.15225,200
May 31, 201720.3520.6020.1520.5019.72125,800
May 30, 201720.4021.0020.1020.5019.72272,200
May 26, 201719.9520.3519.9520.2019.43122,500
May 25, 201720.5520.9019.8020.0019.24244,500
May 24, 201720.6521.1720.4020.4519.67197,300
May 23, 201720.1520.9020.1520.4019.62174,200
May 22, 201719.9020.2719.8020.1519.38182,200
May 19, 201719.6520.1519.6119.8019.05119,000
May 18, 201719.5020.1519.2519.4018.66212,100
May 17, 201719.9020.0019.5019.5018.76134,000
May 16, 201720.0020.2519.8519.9519.19112,700
May 15, 201720.5020.8519.9520.0019.24256,400
May 12, 201719.2020.0019.2020.0019.24200,200
May 11, 201719.2019.7018.9019.2518.52179,500
May 10, 201719.1019.8519.0019.0518.32270,400
May 09, 201719.3519.4418.9519.0018.28114,000
May 08, 201719.2019.8519.2019.2518.52264,300
May 05, 201718.7019.4518.7019.0018.28169,100
May 04, 201718.8519.1018.5518.7017.99176,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...