Canada markets open in 9 hours 26 minutes

BP Prudhoe Bay Royalty Trust (BPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2300-0.0400 (-1.76%)
At close: 04:00PM EDT
2.2000 -0.03 (-1.35%)
After hours: 06:04PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.23002.30002.21002.23002.2300120,800
Apr 30, 20242.29002.31002.22002.27002.2700176,300
Apr 29, 20242.26002.32002.24002.29002.290074,800
Apr 26, 20242.23002.34002.21002.30002.3000153,500
Apr 25, 20242.22002.26002.17002.25002.2500170,500
Apr 24, 20242.24002.27002.18002.19002.1900614,900
Apr 23, 20242.32002.33002.23002.25002.2500139,900
Apr 22, 20242.25002.35002.20002.27002.2700117,300
Apr 19, 20242.29002.38002.15002.24002.2400255,400
Apr 18, 20242.35002.38002.25002.35002.3500143,600
Apr 17, 20242.50002.54002.30002.35002.3500279,800
Apr 16, 20242.58002.60002.46002.49002.4900173,200
Apr 15, 20242.87002.87002.56002.58002.5800385,300
Apr 12, 20242.71002.99002.71002.87002.8700466,600
Apr 11, 20242.69002.72002.60002.63002.630081,000
Apr 10, 20242.64002.74002.59002.68002.6800155,900
Apr 09, 20242.80002.85002.60002.67002.6700189,200
Apr 08, 20243.05003.05002.80002.84002.8400265,400
Apr 05, 20243.12003.15002.77003.06003.0600275,500
Apr 04, 20243.17003.17002.76003.12003.1200589,500
Apr 03, 20242.84003.20002.74003.18003.1800620,800
Apr 02, 20242.60002.90002.55002.70002.7000545,700
Apr 01, 20242.43002.57002.31002.50002.5000197,300
Mar 28, 20242.35002.44002.34002.43002.430086,400
Mar 27, 20242.25002.32002.24002.30002.300043,800
Mar 26, 20242.31002.35002.22002.25002.2500113,800
Mar 25, 20242.30002.44002.30002.34002.340092,900
Mar 22, 20242.39002.39002.30002.31002.310032,300
Mar 21, 20242.44002.45002.35002.39002.390037,500
Mar 20, 20242.37002.47002.33002.44002.440074,400
Mar 19, 20242.23002.39002.22002.39002.3900102,500
Mar 18, 20242.40002.40002.20002.24002.2400179,400
Mar 15, 20242.29002.41002.29002.40002.4000201,300
Mar 14, 20242.28002.33002.23002.29002.290093,800
Mar 13, 20242.12002.31002.12002.26002.2600133,400
Mar 12, 20242.14002.17002.12002.13002.130033,600
Mar 11, 20242.12002.20002.12002.18002.180079,700
Mar 08, 20242.05002.12002.03002.12002.120099,800
Mar 07, 20242.09002.14002.00002.04002.0400194,700
Mar 06, 20242.18002.18002.08002.10002.1000119,200
Mar 05, 20242.14002.19002.13002.16002.160070,700
Mar 04, 20242.27002.28002.11002.13002.1300238,600
Mar 01, 20242.21002.32002.19002.29002.2900290,800
Feb 29, 20242.31002.32002.15002.18002.1800185,300
Feb 28, 20242.40002.40002.30002.31002.3100158,600
Feb 27, 20242.41002.41002.36002.40002.400060,700
Feb 26, 20242.40002.45002.37002.40002.4000112,800
Feb 23, 20242.42002.47002.36002.41002.410088,500
Feb 22, 20242.45002.49002.43002.48002.4800101,200
Feb 21, 20242.42002.48002.42002.47002.470045,900
Feb 20, 20242.46002.48002.40002.41002.410081,600
Feb 16, 20242.48002.51002.41002.48002.4800124,800
Feb 15, 20242.46002.54002.40002.51002.510082,500
Feb 14, 20242.50002.51002.45002.48002.480072,300
Feb 13, 20242.52002.54002.44002.45002.450062,300
Feb 12, 20242.43002.54002.42002.52002.520066,900
Feb 09, 20242.49002.54002.42002.45002.4500131,800
Feb 08, 20242.46002.53002.46002.50002.500087,500
Feb 07, 20242.49002.53002.48002.49002.490068,900
Feb 06, 20242.57002.62002.47002.50002.5000206,200
Feb 05, 20242.60002.61002.51002.57002.5700163,200
Feb 02, 20242.70002.73002.64002.65002.6500107,000
Feb 01, 20242.71002.78002.67002.69002.6900140,100
Jan 31, 20242.75002.76002.70002.73002.730085,900
Jan 30, 20242.72002.77002.71002.76002.760056,100
Jan 29, 20242.85002.85002.70002.75002.7500139,700
Jan 26, 20242.74002.82002.74002.79002.790074,300
Jan 25, 20242.75002.80002.71002.76002.7600128,900
Jan 24, 20242.83002.95002.75002.79002.7900172,000
Jan 23, 20242.72002.89002.72002.87002.8700164,700
Jan 22, 20242.80002.85002.73002.73002.7300195,000
Jan 19, 20242.75002.83002.70002.81002.8100159,200
Jan 18, 20242.84002.86002.72002.73002.7300115,200
Jan 17, 20242.89002.90002.78002.81002.8100103,600
Jan 16, 20242.94003.01002.81002.83002.8300178,200
Jan 12, 20242.80003.10002.80002.95002.9500475,100
Jan 11, 20242.78002.80002.69002.70002.7000132,700
Jan 10, 20242.75002.84002.72002.77002.7700107,700
Jan 09, 20242.87002.87002.72002.76002.7600102,100
Jan 08, 20242.78002.91002.67002.81002.8100351,500
Jan 05, 20242.81002.93002.80002.85002.8500238,500
Jan 04, 20242.97003.04002.75002.78002.7800342,000
Jan 03, 20242.67003.00002.67002.92002.9200576,300
Jan 02, 20242.42002.67002.42002.64002.6400307,900
Dec 29, 20232.65002.66002.39002.47002.4700647,200
Dec 28, 20232.64002.66002.56002.63002.6300401,400
Dec 27, 20232.80002.82002.63002.65002.6500327,000
Dec 26, 20232.94002.94002.70002.80002.8000323,500
Dec 22, 20232.92003.05002.76002.82002.8200303,900
Dec 21, 20233.02003.08002.91002.92002.9200135,800
Dec 20, 20233.10003.25002.97002.99002.9900198,900
Dec 19, 20233.11003.22003.05003.12003.1200188,100
Dec 18, 20233.16003.27003.00003.08003.0800187,400
Dec 15, 20233.16003.26003.07003.14003.1400167,700
Dec 14, 20233.05003.20003.00003.13003.1300165,800
Dec 13, 20232.76003.04002.72003.02003.0200208,300
Dec 12, 20232.86002.88002.61002.70002.7000388,600
Dec 11, 20232.96002.98002.85002.85002.8500231,200
Dec 08, 20233.07003.11002.92002.97002.9700351,000
Dec 07, 20233.23003.24003.06003.07003.0700206,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...