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
PBT SJT HGT SBR CRT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close	Adj Close*	Volume
Jun 23, 2017	20.25	20.80	20.05	20.75	20.75	117,000
Jun 22, 2017	19.85	20.22	19.80	20.15	20.15	87,900
Jun 21, 2017	20.30	20.66	19.90	19.90	19.90	128,500
Jun 20, 2017	20.35	20.90	19.60	20.30	20.30	207,300
Jun 19, 2017	20.80	20.85	20.40	20.45	20.45	96,600
Jun 16, 2017	20.50	20.80	20.15	20.80	20.80	72,800
Jun 15, 2017	20.55	20.75	19.95	20.35	20.35	180,700
Jun 14, 2017	20.85	21.00	20.30	20.80	20.80	118,700
Jun 13, 2017	20.70	21.09	20.70	20.85	20.85	127,700
Jun 12, 2017	20.90	21.15	20.80	20.80	20.80	131,800
Jun 09, 2017	20.60	21.45	20.55	20.90	20.90	183,600
Jun 08, 2017	20.59	20.80	20.10	20.45	20.45	121,100
Jun 07, 2017	21.00	21.25	20.05	20.50	20.50	218,800
Jun 06, 2017	20.75	21.10	20.30	21.00	21.00	162,300
Jun 05, 2017	20.10	20.90	19.80	20.50	20.50	269,700
Jun 02, 2017	21.15	21.15	20.37	20.65	20.65	216,000
Jun 01, 2017	20.55	21.10	20.30	20.95	20.95	225,200
May 31, 2017	20.35	20.60	20.15	20.50	20.50	125,800
May 30, 2017	20.40	21.00	20.10	20.50	20.50	272,200
May 26, 2017	19.95	20.35	19.95	20.20	20.20	122,500
May 25, 2017	20.55	20.90	19.80	20.00	20.00	244,500
May 24, 2017	20.65	21.17	20.40	20.45	20.45	197,300
May 23, 2017	20.15	20.90	20.15	20.40	20.40	174,200
May 22, 2017	19.90	20.27	19.80	20.15	20.15	182,200
May 19, 2017	19.65	20.15	19.61	19.80	19.80	119,000
May 18, 2017	19.50	20.15	19.25	19.40	19.40	212,100
May 17, 2017	19.90	20.00	19.50	19.50	19.50	134,000
May 16, 2017	20.00	20.25	19.85	19.95	19.95	112,700
May 15, 2017	20.50	20.85	19.95	20.00	20.00	256,400
May 12, 2017	19.20	20.00	19.20	20.00	20.00	200,200
May 11, 2017	19.20	19.70	18.90	19.25	19.25	179,500
May 10, 2017	19.10	19.85	19.00	19.05	19.05	270,400
May 09, 2017	19.35	19.44	18.95	19.00	19.00	114,000
May 08, 2017	19.20	19.85	19.20	19.25	19.25	264,300
May 05, 2017	18.70	19.45	18.70	19.00	19.00	169,100
May 04, 2017	18.85	19.10	18.55	18.70	18.70	176,400
May 03, 2017	18.95	19.45	18.80	19.00	19.00	160,500
May 02, 2017	19.50	19.70	18.80	18.95	18.95	208,600
May 01, 2017	19.80	19.90	19.25	19.40	19.40	164,900
Apr 28, 2017	20.00	20.10	19.40	19.45	19.45	220,400
Apr 27, 2017	19.85	20.10	19.50	19.80	19.80	132,800
Apr 26, 2017	19.80	20.15	19.25	19.95	19.95	277,200
Apr 25, 2017	19.95	19.95	19.30	19.70	19.70	158,900
Apr 24, 2017	19.60	20.22	19.45	19.95	19.95	239,900
Apr 21, 2017	19.20	19.80	19.00	19.60	19.60	286,600
Apr 20, 2017	19.50	19.75	19.05	19.10	19.10	288,400
Apr 19, 2017	19.90	20.05	19.05	19.25	19.25	181,500
Apr 18, 2017	19.60	20.43	19.40	19.70	19.70	210,600
Apr 17, 2017	19.30	21.25	19.30	19.75	19.75	451,100
Apr 13, 2017	19.55	19.90	19.23	19.30	19.30	282,600
Apr 12, 2017	21.30	21.85	19.30	19.70	19.70	502,000
Apr 11, 2017	22.60	23.03	21.28	21.45	21.45	659,900
Apr 11, 2017	1.098 Dividend
Apr 10, 2017	24.50	24.65	23.60	23.95	22.85	1,107,000
Apr 07, 2017	23.10	24.25	22.70	23.60	22.52	776,700
Apr 06, 2017	21.75	22.65	21.60	22.25	21.23	302,900
Apr 05, 2017	21.50	22.30	21.31	21.60	20.61	340,300
Apr 04, 2017	20.85	21.20	20.33	21.10	20.13	286,100
Apr 03, 2017	20.40	21.00	19.82	20.85	19.89	248,500
Mar 31, 2017	19.85	20.20	19.30	20.10	19.18	221,000
Mar 30, 2017	20.15	20.58	19.70	19.70	18.80	270,900
Mar 29, 2017	19.50	20.65	19.34	19.85	18.94	235,000
Mar 28, 2017	18.60	19.55	18.60	19.20	18.32	199,100
Mar 27, 2017	18.40	18.70	18.30	18.60	17.75	107,300
Mar 24, 2017	19.25	19.25	18.35	18.65	17.79	176,100
Mar 23, 2017	18.30	19.20	18.10	19.15	18.27	216,500
Mar 22, 2017	17.90	18.30	17.55	18.15	17.32	138,900
Mar 21, 2017	18.05	18.12	17.45	17.90	17.08	180,500
Mar 20, 2017	17.70	18.10	17.40	17.90	17.08	174,600
Mar 17, 2017	17.35	17.75	17.15	17.60	16.79	319,500
Mar 16, 2017	18.00	18.75	17.10	17.15	16.36	391,000
Mar 15, 2017	16.45	17.90	16.30	17.85	17.03	334,300
Mar 14, 2017	16.20	16.35	15.65	16.25	15.51	295,200
Mar 13, 2017	17.15	18.18	16.30	16.55	15.79	370,600
Mar 10, 2017	15.85	17.75	15.85	17.20	16.41	507,100
Mar 09, 2017	16.10	16.50	15.00	15.70	14.98	640,700
Mar 08, 2017	17.25	17.70	16.10	16.55	15.79	628,600
Mar 07, 2017	18.65	18.65	17.50	17.75	16.94	487,200
Mar 06, 2017	18.65	19.20	18.30	18.70	17.84	237,200
Mar 03, 2017	17.80	18.90	17.43	18.70	17.84	436,300
Mar 02, 2017	18.90	19.55	17.75	18.30	17.46	995,600
Mar 01, 2017	20.00	20.35	19.30	20.15	19.23	363,800
Feb 28, 2017	20.00	20.20	18.70	19.70	18.80	735,000
Feb 27, 2017	21.00	23.95	20.65	20.75	19.80	919,900
Feb 24, 2017	22.90	22.90	17.55	21.30	20.32	2,060,300
Feb 23, 2017	29.20	30.00	23.50	24.55	23.42	1,187,700
Feb 22, 2017	30.45	30.45	28.65	29.20	27.86	262,200
Feb 21, 2017	30.05	31.20	29.95	30.55	29.15	158,400
Feb 17, 2017	29.60	29.85	29.44	29.55	28.20	70,000
Feb 16, 2017	29.95	30.15	29.45	29.60	28.24	117,800
Feb 15, 2017	30.20	30.40	29.70	30.00	28.62	91,500
Feb 14, 2017	31.30	31.30	30.24	30.45	29.05	113,000
Feb 13, 2017	30.15	31.30	30.15	30.95	29.53	159,500
Feb 10, 2017	29.70	30.65	29.64	30.25	28.86	113,000
Feb 09, 2017	28.60	29.60	28.60	29.45	28.10	152,900
Feb 08, 2017	29.00	29.05	27.63	28.55	27.24	321,200
Feb 07, 2017	30.05	30.45	29.15	29.20	27.86	215,000
Feb 06, 2017	30.85	31.05	30.15	30.35	28.96	109,300
Feb 03, 2017	30.70	31.00	30.00	30.70	29.29	104,200
Feb 02, 2017	31.25	31.32	29.62	30.50	29.10	228,400
*Close price adjusted for dividends and splits.

Loading more data...

S&P 5002,438.30+3.80 (+0.16%)

Dow 3021,394.76-2.53 (-0.01%)

BP Prudhoe Bay Royalty Trust (BPT)

S&P 500
2,438.30
+3.80 (+0.16%)

Dow 30
21,394.76
-2.53 (-0.01%)