U.S. markets open in 2 hours 48 minutes
S&P Futures
3,828.50-14.00(-0.36%)Dow Futures
30,691.00-151.00(-0.49%)Nasdaq Futures
13,522.50+37.00(+0.27%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2021 | 2.9700 | 3.1300 | 2.9000 | 2.9200 | 2.9200 | 398,500 |
| Jan 25, 2021 | 2.9100 | 2.9700 | 2.7900 | 2.9700 | 2.9700 | 186,400 |
| Jan 22, 2021 | 2.8100 | 2.9400 | 2.8000 | 2.9100 | 2.9100 | 137,900 |
| Jan 21, 2021 | 2.9300 | 2.9800 | 2.8000 | 2.9200 | 2.9200 | 151,300 |
| Jan 20, 2021 | 2.8700 | 2.9400 | 2.7100 | 2.9300 | 2.9300 | 192,700 |
| Jan 19, 2021 | 2.9000 | 2.9500 | 2.7100 | 2.8200 | 2.8200 | 390,500 |
| Jan 15, 2021 | 2.9900 | 3.0300 | 2.8800 | 2.9500 | 2.9500 | 202,400 |
| Jan 14, 2021 | 2.9900 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 255,000 |
| Jan 13, 2021 | 3.1300 | 3.1900 | 2.8600 | 2.9400 | 2.9400 | 468,500 |
| Jan 12, 2021 | 3.1300 | 3.2600 | 3.0300 | 3.1000 | 3.1000 | 374,000 |
| Jan 11, 2021 | 3.3000 | 3.3000 | 3.0200 | 3.0600 | 3.0600 | 564,000 |
| Jan 08, 2021 | 3.4400 | 3.4500 | 3.2300 | 3.3300 | 3.3300 | 332,100 |
| Jan 07, 2021 | 2.8800 | 3.4300 | 2.8100 | 3.3300 | 3.3300 | 790,600 |
| Jan 06, 2021 | 2.8600 | 2.9100 | 2.6400 | 2.8800 | 2.8800 | 534,400 |
| Jan 05, 2021 | 2.8000 | 2.9100 | 2.7100 | 2.8800 | 2.8800 | 282,400 |
| Jan 04, 2021 | 2.4000 | 2.8600 | 2.4000 | 2.6800 | 2.6800 | 653,100 |
| Dec 31, 2020 | 2.4500 | 2.4700 | 2.3100 | 2.3800 | 2.3800 | 418,900 |
| Dec 30, 2020 | 2.6000 | 2.6300 | 2.4600 | 2.4800 | 2.4800 | 426,600 |
| Dec 29, 2020 | 2.6400 | 2.6700 | 2.5100 | 2.5800 | 2.5800 | 434,100 |
| Dec 28, 2020 | 2.8400 | 2.9700 | 2.6100 | 2.6400 | 2.6400 | 509,600 |
| Dec 24, 2020 | 2.8500 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 124,700 |
| Dec 23, 2020 | 2.7800 | 3.0200 | 2.7800 | 2.8600 | 2.8600 | 402,700 |
| Dec 22, 2020 | 2.7900 | 2.9300 | 2.7700 | 2.7800 | 2.7800 | 238,600 |
| Dec 21, 2020 | 3.0700 | 3.1700 | 2.7800 | 2.8100 | 2.8100 | 801,500 |
| Dec 18, 2020 | 3.0900 | 3.2100 | 3.0300 | 3.0700 | 3.0700 | 287,800 |
| Dec 17, 2020 | 3.2100 | 3.2600 | 3.0000 | 3.0900 | 3.0900 | 543,300 |
| Dec 16, 2020 | 3.2700 | 3.3500 | 3.1600 | 3.2600 | 3.2600 | 269,800 |
| Dec 15, 2020 | 3.4000 | 3.4800 | 3.1600 | 3.3700 | 3.3700 | 495,800 |
| Dec 14, 2020 | 3.9000 | 3.9000 | 3.3600 | 3.3700 | 3.3700 | 794,300 |
| Dec 11, 2020 | 4.1800 | 4.2200 | 3.3600 | 3.8300 | 3.8300 | 1,166,100 |
| Dec 10, 2020 | 3.1200 | 4.2500 | 3.0800 | 4.1000 | 4.1000 | 2,261,900 |
| Dec 09, 2020 | 3.1000 | 3.4000 | 3.0100 | 3.1000 | 3.1000 | 964,600 |
| Dec 08, 2020 | 2.7600 | 3.1400 | 2.7500 | 3.0200 | 3.0200 | 840,900 |
| Dec 07, 2020 | 2.4800 | 2.7300 | 2.4200 | 2.7200 | 2.7200 | 644,100 |
| Dec 04, 2020 | 2.3000 | 2.4900 | 2.2700 | 2.4600 | 2.4600 | 390,800 |
| Dec 03, 2020 | 2.2500 | 2.4000 | 2.2200 | 2.2400 | 2.2400 | 274,100 |
| Dec 02, 2020 | 2.1000 | 2.3400 | 2.1000 | 2.2600 | 2.2600 | 379,400 |
| Dec 01, 2020 | 2.1900 | 2.2800 | 2.0600 | 2.0800 | 2.0800 | 178,400 |
| Nov 30, 2020 | 2.2900 | 2.2900 | 2.0300 | 2.1700 | 2.1700 | 331,200 |
| Nov 27, 2020 | 2.2400 | 2.2800 | 2.1600 | 2.2700 | 2.2700 | 171,900 |
| Nov 25, 2020 | 2.3000 | 2.3100 | 2.0100 | 2.1600 | 2.1600 | 567,800 |
| Nov 24, 2020 | 1.7200 | 2.5000 | 1.7000 | 2.4000 | 2.4000 | 1,893,300 |
| Nov 23, 2020 | 1.7100 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 253,100 |
| Nov 20, 2020 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 97,900 |
| Nov 19, 2020 | 1.7700 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 95,400 |
| Nov 18, 2020 | 1.7800 | 1.8900 | 1.7100 | 1.7100 | 1.7100 | 297,300 |
| Nov 17, 2020 | 1.7000 | 1.7500 | 1.6200 | 1.7400 | 1.7400 | 133,400 |
| Nov 16, 2020 | 1.6200 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 132,300 |
| Nov 13, 2020 | 1.6400 | 1.6900 | 1.5000 | 1.5800 | 1.5800 | 238,900 |
| Nov 12, 2020 | 1.9000 | 1.9000 | 1.5000 | 1.7000 | 1.7000 | 437,200 |
| Nov 11, 2020 | 1.5600 | 1.9400 | 1.5400 | 1.8500 | 1.8500 | 1,174,500 |
| Nov 10, 2020 | 1.5300 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 135,000 |
| Nov 09, 2020 | 1.4000 | 1.5600 | 1.3500 | 1.5100 | 1.5100 | 414,700 |
| Nov 06, 2020 | 1.3300 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 118,900 |
| Nov 05, 2020 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 63,400 |
| Nov 04, 2020 | 1.3400 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 32,300 |
| Nov 03, 2020 | 1.3500 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 41,800 |
| Nov 02, 2020 | 1.3100 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 119,100 |
| Oct 30, 2020 | 1.2800 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 62,700 |
| Oct 29, 2020 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 99,100 |
| Oct 28, 2020 | 1.3500 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 155,300 |
| Oct 27, 2020 | 1.3800 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 147,200 |
| Oct 26, 2020 | 1.4500 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 56,800 |
| Oct 23, 2020 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 30,100 |
| Oct 22, 2020 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 44,200 |
| Oct 21, 2020 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 69,400 |
| Oct 20, 2020 | 1.5200 | 1.5200 | 1.3900 | 1.4300 | 1.4300 | 176,600 |
| Oct 19, 2020 | 1.4500 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 54,800 |
| Oct 16, 2020 | 1.5000 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 93,400 |
| Oct 15, 2020 | 1.4600 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 26,900 |
| Oct 14, 2020 | 1.4600 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 77,800 |
| Oct 13, 2020 | 1.5100 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 94,400 |
| Oct 12, 2020 | 1.5100 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 60,200 |
| Oct 09, 2020 | 1.6000 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 138,100 |
| Oct 08, 2020 | 1.5300 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 146,600 |
| Oct 07, 2020 | 1.4900 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 58,900 |
| Oct 06, 2020 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 74,800 |
| Oct 05, 2020 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 63,800 |
| Oct 02, 2020 | 1.4300 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 63,400 |
| Oct 01, 2020 | 1.4900 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 56,600 |
| Sep 30, 2020 | 1.5000 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 64,800 |
| Sep 29, 2020 | 1.5100 | 1.5300 | 1.4400 | 1.4500 | 1.4500 | 141,500 |
| Sep 28, 2020 | 1.5200 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 79,800 |
| Sep 25, 2020 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 50,900 |
| Sep 24, 2020 | 1.5500 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 100,700 |
| Sep 23, 2020 | 1.6100 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 74,500 |
| Sep 22, 2020 | 1.6500 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 63,500 |
| Sep 21, 2020 | 1.7200 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 86,800 |
| Sep 18, 2020 | 1.7300 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 84,900 |
| Sep 17, 2020 | 1.6400 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | 117,900 |
| Sep 16, 2020 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 98,400 |
| Sep 15, 2020 | 1.6000 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 143,000 |
| Sep 14, 2020 | 1.7000 | 1.7000 | 1.5600 | 1.5700 | 1.5700 | 152,200 |
| Sep 11, 2020 | 1.6000 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 86,400 |
| Sep 10, 2020 | 1.8100 | 1.8700 | 1.5800 | 1.6200 | 1.6200 | 338,800 |
| Sep 09, 2020 | 1.8200 | 1.8800 | 1.7700 | 1.8600 | 1.8600 | 95,900 |
| Sep 08, 2020 | 1.7900 | 1.8600 | 1.7500 | 1.8400 | 1.8400 | 104,500 |
| Sep 04, 2020 | 1.8200 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 164,700 |
| Sep 03, 2020 | 1.8700 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 264,000 |
| Sep 02, 2020 | 1.9100 | 1.9700 | 1.8300 | 1.8800 | 1.8800 | 306,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
