BPT - BP Prudhoe Bay Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201918.3819.0017.9018.9918.99212,100
May 23, 201918.4718.5317.7518.0818.08373,600
May 22, 201919.1519.3418.6518.8718.87297,200
May 21, 201919.8319.9419.1019.3719.37278,900
May 20, 201919.9020.0519.6619.7419.74177,100
May 17, 201919.9120.2319.8119.9719.97171,000
May 16, 201920.3220.5219.8719.9419.94150,400
May 15, 201919.8520.2619.6520.2120.21289,900
May 14, 201919.9720.3419.9020.0620.06167,500
May 13, 201920.0520.1419.6019.8019.80151,900
May 10, 201920.0020.1319.6320.1220.12169,600
May 09, 201919.8519.9719.3419.8319.83174,200
May 08, 201919.9420.3319.8619.9119.91128,000
May 07, 201919.7220.1919.6019.9819.98183,700
May 06, 201919.8320.4019.6820.0420.04249,500
May 03, 201919.3020.7519.2020.1120.11305,300
May 02, 201919.5219.7018.5219.1519.15419,600
May 01, 201920.2520.4319.6619.6819.68295,300
Apr 30, 201920.6620.8520.1520.3520.35241,000
Apr 29, 201921.2921.2920.6620.7420.74128,000
Apr 26, 201921.0621.4920.5421.0421.04258,500
Apr 25, 201921.1021.5921.0321.3421.34158,900
Apr 24, 201921.7722.4021.1121.2221.22372,300
Apr 23, 201922.8122.8621.8422.0022.00452,600
Apr 22, 201922.1523.2422.1522.7422.74434,100
Apr 18, 201921.9322.0921.4322.0722.07242,300
Apr 17, 201922.0022.0021.2521.6621.66235,700
Apr 16, 201920.7421.8620.5421.8421.84320,700
Apr 15, 201921.0021.1420.0020.5420.54396,200
Apr 15, 20190.344926 Dividend
Apr 12, 201919.5621.7019.5521.5021.16740,600
Apr 11, 201922.4622.5019.5020.0419.721,257,800
Apr 10, 201923.4023.7522.3922.5322.17818,500
Apr 09, 201923.2924.2222.8923.5823.20503,100
Apr 08, 201924.4624.4622.0623.4823.102,205,300
Apr 05, 201927.2627.8027.2527.2726.83369,800
Apr 04, 201927.5828.1926.5027.4827.04347,100
Apr 03, 201927.5527.7527.4327.4627.02237,600
Apr 02, 201927.1927.6927.0627.5927.15281,400
Apr 01, 201926.8527.1126.6026.8826.45192,300
Mar 29, 201927.2027.3526.6026.6026.17340,900
Mar 28, 201926.6827.1726.5026.9426.51268,600
Mar 27, 201926.0026.5426.0026.4526.03185,200
Mar 26, 201926.9927.4425.8026.0425.62327,700
Mar 25, 201925.9526.8725.8326.7226.29166,000
Mar 22, 201926.7426.7425.8125.9325.51344,500
Mar 21, 201926.9127.5026.8327.1726.73213,800
Mar 20, 201926.0627.0026.0026.8826.45142,100
Mar 19, 201926.0026.4525.8025.9825.56192,500
Mar 18, 201926.7827.2225.6725.8825.46459,900
Mar 15, 201927.7027.9527.2727.2726.83160,100
Mar 14, 201927.2527.9327.0727.9127.46293,400
Mar 13, 201926.3227.4426.2527.0926.66287,800
Mar 12, 201925.7426.2525.5026.1925.77195,600
Mar 11, 201924.8025.7824.7325.4425.03243,300
Mar 08, 201923.0024.6922.7624.4324.04299,800
Mar 07, 201923.1523.4522.5723.1022.73263,500
Mar 06, 201924.6324.7022.0323.4623.08603,300
Mar 05, 201926.6826.6824.7224.7424.34393,700
Mar 04, 201927.0327.0825.7126.5626.13260,100
Mar 01, 201926.9026.9026.4626.8626.43118,800
Feb 28, 201926.2626.8126.2626.5926.16127,300
Feb 27, 201926.1226.3726.0326.3425.92112,000
Feb 26, 201925.9026.5925.9026.0625.64101,800
Feb 25, 201926.3726.5725.8025.9925.57155,600
Feb 22, 201926.6826.9026.5326.5526.12130,800
Feb 21, 201926.2026.6025.8826.3825.96124,200
Feb 20, 201926.4326.7526.0426.3625.94136,600
Feb 19, 201925.5826.5525.5026.5026.07289,900
Feb 15, 201925.4625.7425.1525.4825.07187,000
Feb 14, 201924.9525.5024.7225.3124.90195,200
Feb 13, 201924.7025.0024.5924.9124.51176,800
Feb 12, 201923.9924.5723.8124.5224.13215,600
Feb 11, 201923.1624.0423.0023.8023.42133,900
Feb 08, 201923.2823.5023.0023.3622.99121,400
Feb 07, 201923.5023.5823.0523.4623.08106,500
Feb 06, 201923.9423.9423.5123.6723.2972,700
Feb 05, 201923.6024.0023.5123.8223.44153,000
Feb 04, 201924.1724.2523.2623.3923.01261,700
Feb 01, 201924.4124.5624.1524.1923.80164,200
Jan 31, 201924.2024.6924.0724.2023.81187,200
Jan 30, 201924.2424.2423.7124.1223.73192,000
Jan 29, 201923.9624.0023.2923.7023.32184,400
Jan 28, 201923.4223.8522.8523.6623.28248,900
Jan 25, 201924.3924.8323.2523.5923.21221,700
Jan 24, 201924.6025.0024.1124.1723.78152,900
Jan 23, 201924.0024.8923.8024.5224.13262,700
Jan 22, 201924.9024.9023.5823.7523.37299,400
Jan 18, 201923.1125.4823.1125.0224.62589,400
Jan 17, 201922.6023.9822.5223.1122.74350,500
Jan 16, 201924.4424.6522.2022.6222.26536,300
Jan 15, 201924.0024.8423.7624.5924.20411,400
Jan 15, 20191.00293 Dividend
Jan 14, 201926.4327.0025.0525.5024.10996,900
Jan 11, 201926.5526.7925.9026.1824.75392,800
Jan 10, 201925.8227.2525.8226.4424.99406,800
Jan 09, 201927.3227.4025.7825.9624.54627,300
Jan 08, 201926.6428.0026.5127.2725.78682,600
Jan 07, 201924.7626.6524.4325.3823.99661,400
Jan 04, 201921.6023.9021.6023.0221.76550,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...