U.S. Markets closed

BP Prudhoe Bay Royalty Trust (BPT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.75+0.60 (+2.98%)
At close: 4:02PM EDT
People also watch
PBTSJTHGTSBRCRT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201720.2520.8020.0520.7520.75117,000
Jun 22, 201719.8520.2219.8020.1520.1587,900
Jun 21, 201720.3020.6619.9019.9019.90128,500
Jun 20, 201720.3520.9019.6020.3020.30207,300
Jun 19, 201720.8020.8520.4020.4520.4596,600
Jun 16, 201720.5020.8020.1520.8020.8072,800
Jun 15, 201720.5520.7519.9520.3520.35180,700
Jun 14, 201720.8521.0020.3020.8020.80118,700
Jun 13, 201720.7021.0920.7020.8520.85127,700
Jun 12, 201720.9021.1520.8020.8020.80131,800
Jun 09, 201720.6021.4520.5520.9020.90183,600
Jun 08, 201720.5920.8020.1020.4520.45121,100
Jun 07, 201721.0021.2520.0520.5020.50218,800
Jun 06, 201720.7521.1020.3021.0021.00162,300
Jun 05, 201720.1020.9019.8020.5020.50269,700
Jun 02, 201721.1521.1520.3720.6520.65216,000
Jun 01, 201720.5521.1020.3020.9520.95225,200
May 31, 201720.3520.6020.1520.5020.50125,800
May 30, 201720.4021.0020.1020.5020.50272,200
May 26, 201719.9520.3519.9520.2020.20122,500
May 25, 201720.5520.9019.8020.0020.00244,500
May 24, 201720.6521.1720.4020.4520.45197,300
May 23, 201720.1520.9020.1520.4020.40174,200
May 22, 201719.9020.2719.8020.1520.15182,200
May 19, 201719.6520.1519.6119.8019.80119,000
May 18, 201719.5020.1519.2519.4019.40212,100
May 17, 201719.9020.0019.5019.5019.50134,000
May 16, 201720.0020.2519.8519.9519.95112,700
May 15, 201720.5020.8519.9520.0020.00256,400
May 12, 201719.2020.0019.2020.0020.00200,200
May 11, 201719.2019.7018.9019.2519.25179,500
May 10, 201719.1019.8519.0019.0519.05270,400
May 09, 201719.3519.4418.9519.0019.00114,000
May 08, 201719.2019.8519.2019.2519.25264,300
May 05, 201718.7019.4518.7019.0019.00169,100
May 04, 201718.8519.1018.5518.7018.70176,400
May 03, 201718.9519.4518.8019.0019.00160,500
May 02, 201719.5019.7018.8018.9518.95208,600
May 01, 201719.8019.9019.2519.4019.40164,900
Apr 28, 201720.0020.1019.4019.4519.45220,400
Apr 27, 201719.8520.1019.5019.8019.80132,800
Apr 26, 201719.8020.1519.2519.9519.95277,200
Apr 25, 201719.9519.9519.3019.7019.70158,900
Apr 24, 201719.6020.2219.4519.9519.95239,900
Apr 21, 201719.2019.8019.0019.6019.60286,600
Apr 20, 201719.5019.7519.0519.1019.10288,400
Apr 19, 201719.9020.0519.0519.2519.25181,500
Apr 18, 201719.6020.4319.4019.7019.70210,600
Apr 17, 201719.3021.2519.3019.7519.75451,100
Apr 13, 201719.5519.9019.2319.3019.30282,600
Apr 12, 201721.3021.8519.3019.7019.70502,000
Apr 11, 201722.6023.0321.2821.4521.45659,900
Apr 11, 20171.098 Dividend
Apr 10, 201724.5024.6523.6023.9522.851,107,000
Apr 07, 201723.1024.2522.7023.6022.52776,700
Apr 06, 201721.7522.6521.6022.2521.23302,900
Apr 05, 201721.5022.3021.3121.6020.61340,300
Apr 04, 201720.8521.2020.3321.1020.13286,100
Apr 03, 201720.4021.0019.8220.8519.89248,500
Mar 31, 201719.8520.2019.3020.1019.18221,000
Mar 30, 201720.1520.5819.7019.7018.80270,900
Mar 29, 201719.5020.6519.3419.8518.94235,000
Mar 28, 201718.6019.5518.6019.2018.32199,100
Mar 27, 201718.4018.7018.3018.6017.75107,300
Mar 24, 201719.2519.2518.3518.6517.79176,100
Mar 23, 201718.3019.2018.1019.1518.27216,500
Mar 22, 201717.9018.3017.5518.1517.32138,900
Mar 21, 201718.0518.1217.4517.9017.08180,500
Mar 20, 201717.7018.1017.4017.9017.08174,600
Mar 17, 201717.3517.7517.1517.6016.79319,500
Mar 16, 201718.0018.7517.1017.1516.36391,000
Mar 15, 201716.4517.9016.3017.8517.03334,300
Mar 14, 201716.2016.3515.6516.2515.51295,200
Mar 13, 201717.1518.1816.3016.5515.79370,600
Mar 10, 201715.8517.7515.8517.2016.41507,100
Mar 09, 201716.1016.5015.0015.7014.98640,700
Mar 08, 201717.2517.7016.1016.5515.79628,600
Mar 07, 201718.6518.6517.5017.7516.94487,200
Mar 06, 201718.6519.2018.3018.7017.84237,200
Mar 03, 201717.8018.9017.4318.7017.84436,300
Mar 02, 201718.9019.5517.7518.3017.46995,600
Mar 01, 201720.0020.3519.3020.1519.23363,800
Feb 28, 201720.0020.2018.7019.7018.80735,000
Feb 27, 201721.0023.9520.6520.7519.80919,900
Feb 24, 201722.9022.9017.5521.3020.322,060,300
Feb 23, 201729.2030.0023.5024.5523.421,187,700
Feb 22, 201730.4530.4528.6529.2027.86262,200
Feb 21, 201730.0531.2029.9530.5529.15158,400
Feb 17, 201729.6029.8529.4429.5528.2070,000
Feb 16, 201729.9530.1529.4529.6028.24117,800
Feb 15, 201730.2030.4029.7030.0028.6291,500
Feb 14, 201731.3031.3030.2430.4529.05113,000
Feb 13, 201730.1531.3030.1530.9529.53159,500
Feb 10, 201729.7030.6529.6430.2528.86113,000
Feb 09, 201728.6029.6028.6029.4528.10152,900
Feb 08, 201729.0029.0527.6328.5527.24321,200
Feb 07, 201730.0530.4529.1529.2027.86215,000
Feb 06, 201730.8531.0530.1530.3528.96109,300
Feb 03, 201730.7031.0030.0030.7029.29104,200
Feb 02, 201731.2531.3229.6230.5029.10228,400
*Close price adjusted for dividends and splits.
Loading more data...