BPT - BP Prudhoe Bay Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201910.0010.759.9510.4110.41776,400
Sep 13, 20199.199.358.919.329.32180,100
Sep 12, 20198.909.158.759.129.12128,200
Sep 11, 20199.319.378.758.998.99394,600
Sep 10, 20199.389.578.869.239.23430,500
Sep 09, 20198.809.608.799.189.18433,700
Sep 06, 20198.568.858.458.788.78226,300
Sep 05, 20198.358.768.308.598.59229,500
Sep 04, 20198.508.688.208.238.23138,700
Sep 03, 20198.408.438.028.398.39227,700
Aug 30, 20198.938.938.608.638.63194,800
Aug 29, 20197.928.867.928.838.83314,500
Aug 28, 20197.368.087.358.028.02282,600
Aug 27, 20197.807.937.307.427.42467,500
Aug 26, 20198.078.247.697.727.72505,800
Aug 23, 20198.258.448.018.078.07193,700
Aug 22, 20198.408.598.258.258.25205,300
Aug 21, 20198.808.868.468.498.49141,300
Aug 20, 20198.908.908.528.718.71136,100
Aug 19, 20198.178.888.158.828.82263,500
Aug 16, 20198.288.468.008.078.07305,500
Aug 15, 20198.538.658.298.318.31212,700
Aug 14, 20198.758.808.408.528.52339,200
Aug 13, 20198.859.078.538.958.95300,400
Aug 12, 20198.909.218.718.718.71156,400
Aug 09, 20199.209.258.888.938.93222,900
Aug 08, 20198.619.048.539.009.00168,200
Aug 07, 20198.558.588.268.538.53177,400
Aug 06, 20199.189.338.538.578.57302,400
Aug 05, 20199.129.128.719.069.06234,800
Aug 02, 20199.209.758.939.179.17266,000
Aug 01, 20199.509.568.608.868.86540,000
Jul 31, 20199.1810.389.109.819.81830,200
Jul 30, 20198.249.498.249.359.35722,500
Jul 29, 20198.878.907.558.268.261,245,400
Jul 26, 201910.8410.908.969.089.081,054,700
Jul 25, 201911.7711.8210.9010.9710.97331,400
Jul 24, 201911.7811.9811.5711.7511.75172,500
Jul 23, 201911.5712.3711.5711.7811.78363,700
Jul 22, 201912.8713.0911.6011.6311.63769,600
Jul 19, 201912.7913.2012.7913.0113.01273,400
Jul 18, 201913.7913.8712.8713.0313.03516,700
Jul 17, 201914.5414.6813.7913.7913.79410,300
Jul 16, 201914.8815.0014.5314.6114.61236,400
Jul 15, 201915.3515.4114.8214.9614.96355,600
Jul 15, 20190.55105 Dividend
Jul 12, 201916.1616.3115.8215.8715.32646,900
Jul 11, 201916.5316.5415.8016.0015.44443,400
Jul 10, 201916.1416.5815.8516.3915.82513,700
Jul 09, 201915.2115.8215.2115.7615.21377,700
Jul 08, 201915.6115.8915.0815.1814.65515,500
Jul 05, 201914.6215.1814.6115.0514.53266,900
Jul 03, 201914.8114.8814.6114.6114.10141,200
Jul 02, 201915.2015.3014.7614.8814.36246,500
Jul 01, 201915.7915.9915.0815.3614.83274,000
Jun 28, 201915.4115.5615.3615.4714.93108,800
Jun 27, 201915.4115.5915.2915.3814.85124,500
Jun 26, 201915.2415.8615.1615.5114.97198,000
Jun 25, 201914.9115.2414.9015.0514.53152,500
Jun 24, 201915.2515.2614.8814.9914.47196,100
Jun 21, 201914.7215.3814.4315.2414.71616,000
Jun 20, 201915.5915.6514.5114.8614.34857,900
Jun 19, 201915.9516.0315.2515.3814.85424,900
Jun 18, 201916.0616.2815.9016.0415.48336,000
Jun 17, 201916.0616.3715.8816.0815.52289,700
Jun 14, 201916.6016.7415.9116.0615.50259,300
Jun 13, 201916.5416.9116.3516.6316.05344,700
Jun 12, 201917.1617.5516.2216.3015.73453,300
Jun 11, 201917.3017.9517.2717.4116.81298,600
Jun 10, 201918.2518.4817.3117.4016.80269,800
Jun 07, 201918.2118.5918.1218.1817.55182,400
Jun 06, 201918.2518.3717.9518.2517.62173,500
Jun 05, 201918.5918.9718.0118.2217.59261,100
Jun 04, 201917.9918.8317.9918.7118.06193,400
Jun 03, 201918.1718.7117.8417.9117.29215,400
May 31, 201917.9918.3517.8417.9917.37155,700
May 30, 201918.5019.0818.1518.1517.52252,100
May 29, 201918.6918.7518.0518.7118.06151,900
May 28, 201918.9919.2418.6118.6918.04119,100
May 24, 201918.3819.0017.9018.9918.33212,100
May 23, 201918.4718.5317.7518.0817.45373,600
May 22, 201919.1519.3418.6518.8718.21297,200
May 21, 201919.8319.9419.1019.3718.70278,900
May 20, 201919.9020.0519.6619.7419.05177,100
May 17, 201919.9120.2319.8119.9719.28171,000
May 16, 201920.3220.5219.8719.9419.25150,400
May 15, 201919.8520.2619.6520.2119.51289,900
May 14, 201919.9720.3419.9020.0619.36167,500
May 13, 201920.0520.1419.6019.8019.11151,900
May 10, 201920.0020.1319.6320.1219.42169,600
May 09, 201919.8519.9719.3419.8319.14174,200
May 08, 201919.9420.3319.8619.9119.22128,000
May 07, 201919.7220.1919.6019.9819.29183,700
May 06, 201919.8320.4019.6820.0419.34249,500
May 03, 201919.3020.7519.2020.1119.41305,300
May 02, 201919.5219.7018.5219.1518.49419,600
May 01, 201920.2520.4319.6619.6819.00295,300
Apr 30, 201920.6620.8520.1520.3519.64241,000
Apr 29, 201921.2921.2920.6620.7420.02128,000
Apr 26, 201921.0621.4920.5421.0420.31258,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...