BPT Historical Prices | BP Prudhoe Bay Royalty Trust Co Stock

TSX

1.41% TSX Ventures 0.00%

BP Prudhoe Bay Royalty Trust (BPT)

-NYSE

85.22 1.57(1.88%) 2:54PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	82.70	83.76	82.45	83.65	71,500	83.65
May 17, 2013	82.53	83.17	82.25	82.67	53,800	82.67
May 16, 2013	82.76	83.20	82.07	82.22	62,100	82.22
May 15, 2013	83.00	83.00	82.12	82.87	65,600	82.87
May 14, 2013	82.80	83.19	82.69	82.97	62,300	82.97
May 13, 2013	82.19	82.99	81.67	82.77	70,700	82.77
May 10, 2013	82.37	82.37	80.85	81.91	86,200	81.91
May 9, 2013	82.60	82.60	81.40	81.86	71,000	81.86
May 8, 2013	82.00	82.70	82.00	82.55	72,100	82.55
May 7, 2013	81.44	82.70	81.34	82.34	83,100	82.34
May 6, 2013	81.39	81.99	81.20	81.60	69,200	81.60
May 3, 2013	81.19	81.90	80.92	81.13	69,100	81.13
May 2, 2013	80.34	81.39	80.34	80.82	41,500	80.82
May 1, 2013	81.09	81.50	80.26	80.42	81,000	80.42
Apr 30, 2013	81.44	82.00	80.95	81.72	68,000	81.72
Apr 29, 2013	80.50	81.69	80.18	81.46	81,600	81.46
Apr 26, 2013	81.60	81.60	80.25	80.48	74,800	80.48
Apr 25, 2013	81.90	82.91	81.40	81.60	91,200	81.60
Apr 24, 2013	81.40	82.00	81.09	81.84	67,000	81.84
Apr 23, 2013	81.79	81.90	80.65	81.40	134,000	81.40
Apr 22, 2013	79.48	81.79	79.38	81.10	159,200	81.10
Apr 19, 2013	78.86	79.28	78.50	79.10	111,500	79.10
Apr 18, 2013	79.06	79.24	78.02	78.60	76,000	78.60
Apr 17, 2013	79.01	79.37	77.83	78.52	139,000	78.52
Apr 16, 2013	78.45	79.72	78.25	79.15	133,100	79.15
Apr 15, 2013	80.82	80.82	77.75	77.98	165,700	77.98
Apr 12, 2013	81.12	81.45	79.01	81.15	164,200	81.15
Apr 11, 2013	81.63	82.27	80.74	81.53	143,400	81.53
2013-04-11	2.415 Dividend
Apr 10, 2013	83.66	83.94	83.40	83.64	182,800	81.22
Apr 9, 2013	83.35	83.68	82.80	83.41	182,400	81.00
Apr 8, 2013	83.35	83.98	82.64	82.99	144,200	80.59
Apr 5, 2013	80.99	83.44	80.35	82.93	190,400	80.54
Apr 4, 2013	80.80	81.39	79.59	81.09	157,100	78.75
Apr 3, 2013	82.84	83.25	80.51	80.99	145,000	78.65
Apr 2, 2013	82.87	83.05	82.26	82.40	98,400	80.02
Apr 1, 2013	83.42	83.61	82.32	82.44	130,100	80.06
Mar 28, 2013	81.90	83.98	81.72	83.49	192,100	81.08
Mar 27, 2013	82.05	82.35	81.29	81.91	78,700	79.54
Mar 26, 2013	81.46	82.57	80.87	82.22	168,300	79.85
Mar 25, 2013	79.85	81.34	79.45	80.87	160,100	78.53
Mar 22, 2013	79.00	79.94	78.70	79.40	79,600	77.11
Mar 21, 2013	78.62	79.10	78.20	78.33	103,900	76.07
Mar 20, 2013	78.87	79.41	78.42	78.62	113,400	76.35
Mar 19, 2013	78.24	78.63	77.90	78.54	80,500	76.27
Mar 18, 2013	77.41	78.61	77.36	77.92	138,100	75.67
Mar 15, 2013	79.23	79.65	77.91	77.91	262,900	75.66
Mar 14, 2013	79.83	79.96	79.37	79.43	79,600	77.14
Mar 13, 2013	79.11	79.84	78.92	79.57	52,000	77.27
Mar 12, 2013	79.63	79.94	79.00	79.11	86,700	76.83
Mar 11, 2013	79.84	79.95	79.00	79.76	71,200	77.46
Mar 8, 2013	79.25	79.68	78.54	79.61	95,900	77.31
Mar 7, 2013	78.86	79.59	78.45	78.70	105,600	76.43
Mar 6, 2013	77.92	78.77	77.20	78.77	118,100	76.50
Mar 5, 2013	78.33	78.72	77.50	77.92	114,000	75.67
Mar 4, 2013	79.22	79.22	77.81	77.97	112,600	75.72
Mar 1, 2013	80.05	80.05	79.00	79.08	89,700	76.80
Feb 28, 2013	79.06	80.37	79.01	80.17	136,300	77.86
Feb 27, 2013	78.81	79.85	78.81	79.17	98,400	76.88
Feb 26, 2013	78.93	79.76	78.25	78.82	82,300	76.54
Feb 25, 2013	80.59	80.63	78.90	78.93	87,200	76.65
Feb 22, 2013	79.77	80.49	79.30	80.12	95,800	77.81
Feb 21, 2013	79.00	79.17	78.23	79.12	126,200	76.84
Feb 20, 2013	80.73	80.73	79.22	79.37	165,300	77.08
Feb 19, 2013	79.74	80.51	79.66	80.44	114,200	78.12
Feb 15, 2013	80.65	80.75	78.96	79.57	140,500	77.27
Feb 14, 2013	79.85	80.70	79.75	80.68	114,400	78.35
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On BPT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BP Prudhoe Bay Royalty Trust (BPT)