U.S. markets open in 2 hours 48 minutes

BP Prudhoe Bay Royalty Trust (BPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9200-0.0500 (-1.68%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20212.97003.13002.90002.92002.9200398,500
Jan 25, 20212.91002.97002.79002.97002.9700186,400
Jan 22, 20212.81002.94002.80002.91002.9100137,900
Jan 21, 20212.93002.98002.80002.92002.9200151,300
Jan 20, 20212.87002.94002.71002.93002.9300192,700
Jan 19, 20212.90002.95002.71002.82002.8200390,500
Jan 15, 20212.99003.03002.88002.95002.9500202,400
Jan 14, 20212.99003.05002.92003.02003.0200255,000
Jan 13, 20213.13003.19002.86002.94002.9400468,500
Jan 12, 20213.13003.26003.03003.10003.1000374,000
Jan 11, 20213.30003.30003.02003.06003.0600564,000
Jan 08, 20213.44003.45003.23003.33003.3300332,100
Jan 07, 20212.88003.43002.81003.33003.3300790,600
Jan 06, 20212.86002.91002.64002.88002.8800534,400
Jan 05, 20212.80002.91002.71002.88002.8800282,400
Jan 04, 20212.40002.86002.40002.68002.6800653,100
Dec 31, 20202.45002.47002.31002.38002.3800418,900
Dec 30, 20202.60002.63002.46002.48002.4800426,600
Dec 29, 20202.64002.67002.51002.58002.5800434,100
Dec 28, 20202.84002.97002.61002.64002.6400509,600
Dec 24, 20202.85002.88002.80002.84002.8400124,700
Dec 23, 20202.78003.02002.78002.86002.8600402,700
Dec 22, 20202.79002.93002.77002.78002.7800238,600
Dec 21, 20203.07003.17002.78002.81002.8100801,500
Dec 18, 20203.09003.21003.03003.07003.0700287,800
Dec 17, 20203.21003.26003.00003.09003.0900543,300
Dec 16, 20203.27003.35003.16003.26003.2600269,800
Dec 15, 20203.40003.48003.16003.37003.3700495,800
Dec 14, 20203.90003.90003.36003.37003.3700794,300
Dec 11, 20204.18004.22003.36003.83003.83001,166,100
Dec 10, 20203.12004.25003.08004.10004.10002,261,900
Dec 09, 20203.10003.40003.01003.10003.1000964,600
Dec 08, 20202.76003.14002.75003.02003.0200840,900
Dec 07, 20202.48002.73002.42002.72002.7200644,100
Dec 04, 20202.30002.49002.27002.46002.4600390,800
Dec 03, 20202.25002.40002.22002.24002.2400274,100
Dec 02, 20202.10002.34002.10002.26002.2600379,400
Dec 01, 20202.19002.28002.06002.08002.0800178,400
Nov 30, 20202.29002.29002.03002.17002.1700331,200
Nov 27, 20202.24002.28002.16002.27002.2700171,900
Nov 25, 20202.30002.31002.01002.16002.1600567,800
Nov 24, 20201.72002.50001.70002.40002.40001,893,300
Nov 23, 20201.71001.80001.65001.65001.6500253,100
Nov 20, 20201.68001.74001.68001.72001.720097,900
Nov 19, 20201.77001.77001.65001.68001.680095,400
Nov 18, 20201.78001.89001.71001.71001.7100297,300
Nov 17, 20201.70001.75001.62001.74001.7400133,400
Nov 16, 20201.62001.65001.58001.64001.6400132,300
Nov 13, 20201.64001.69001.50001.58001.5800238,900
Nov 12, 20201.90001.90001.50001.70001.7000437,200
Nov 11, 20201.56001.94001.54001.85001.85001,174,500
Nov 10, 20201.53001.56001.48001.52001.5200135,000
Nov 09, 20201.40001.56001.35001.51001.5100414,700
Nov 06, 20201.33001.35001.27001.28001.2800118,900
Nov 05, 20201.34001.36001.32001.33001.330063,400
Nov 04, 20201.34001.37001.32001.33001.330032,300
Nov 03, 20201.35001.38001.34001.35001.350041,800
Nov 02, 20201.31001.37001.30001.36001.3600119,100
Oct 30, 20201.28001.33001.28001.29001.290062,700
Oct 29, 20201.32001.32001.26001.27001.270099,100
Oct 28, 20201.35001.36001.29001.32001.3200155,300
Oct 27, 20201.38001.41001.35001.36001.3600147,200
Oct 26, 20201.45001.47001.40001.42001.420056,800
Oct 23, 20201.48001.48001.43001.44001.440030,100
Oct 22, 20201.43001.46001.42001.44001.440044,200
Oct 21, 20201.40001.44001.39001.44001.440069,400
Oct 20, 20201.52001.52001.39001.43001.4300176,600
Oct 19, 20201.45001.49001.44001.45001.450054,800
Oct 16, 20201.50001.53001.45001.47001.470093,400
Oct 15, 20201.46001.48001.44001.47001.470026,900
Oct 14, 20201.46001.50001.46001.46001.460077,800
Oct 13, 20201.51001.55001.46001.48001.480094,400
Oct 12, 20201.51001.57001.51001.53001.530060,200
Oct 09, 20201.60001.64001.54001.58001.5800138,100
Oct 08, 20201.53001.64001.51001.59001.5900146,600
Oct 07, 20201.49001.53001.47001.53001.530058,900
Oct 06, 20201.43001.50001.43001.49001.490074,800
Oct 05, 20201.50001.50001.45001.45001.450063,800
Oct 02, 20201.43001.47001.43001.46001.460063,400
Oct 01, 20201.49001.51001.44001.47001.470056,600
Sep 30, 20201.50001.52001.45001.48001.480064,800
Sep 29, 20201.51001.53001.44001.45001.4500141,500
Sep 28, 20201.52001.60001.52001.53001.530079,800
Sep 25, 20201.55001.58001.55001.58001.580050,900
Sep 24, 20201.55001.58001.53001.55001.5500100,700
Sep 23, 20201.61001.65001.57001.60001.600074,500
Sep 22, 20201.65001.69001.64001.66001.660063,500
Sep 21, 20201.72001.74001.67001.69001.690086,800
Sep 18, 20201.73001.78001.69001.71001.710084,900
Sep 17, 20201.64001.72001.61001.72001.7200117,900
Sep 16, 20201.62001.66001.62001.66001.660098,400
Sep 15, 20201.60001.63001.58001.62001.6200143,000
Sep 14, 20201.70001.70001.56001.57001.5700152,200
Sep 11, 20201.60001.69001.60001.68001.680086,400
Sep 10, 20201.81001.87001.58001.62001.6200338,800
Sep 09, 20201.82001.88001.77001.86001.860095,900
Sep 08, 20201.79001.86001.75001.84001.8400104,500
Sep 04, 20201.82001.83001.78001.82001.8200164,700
Sep 03, 20201.87001.87001.78001.85001.8500264,000
Sep 02, 20201.91001.97001.83001.88001.8800306,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...