Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 9.320 9.434 9.228 9.388 274,795 +0.00(+0.00%)
May 30, 2017 9.342 9.617 9.205 9.388 594,383 +0.14(+1.49%)
May 26, 2017 9.136 9.319 9.136 9.251 267,391 +0.09(+1.00%)
May 25, 2017 9.411 9.571 9.068 9.159 533,847 -0.21(-2.20%)
May 24, 2017 9.457 9.695 9.342 9.365 430,731 +0.02(+0.25%)
May 23, 2017 9.228 9.571 9.228 9.342 380,467 +0.11(+1.24%)
May 22, 2017 9.114 9.283 9.068 9.228 397,818 +0.16(+1.77%)
May 19, 2017 8.999 9.228 8.978 9.068 259,796 +0.18(+2.06%)
May 18, 2017 8.930 9.228 8.816 8.885 463,233 -0.05(-0.51%)
May 17, 2017 9.114 9.159 8.930 8.930 294,107 -0.21(-2.26%)
May 16, 2017 9.159 9.274 9.091 9.136 246,123 -0.02(-0.25%)
May 15, 2017 9.388 9.549 9.136 9.159 559,941 +0.00(+0.00%)
May 12, 2017 8.793 9.159 8.793 9.159 437,465 +0.34(+3.90%)
May 11, 2017 8.793 9.022 8.656 8.816 391,859 +0.09(+1.05%)
May 10, 2017 8.747 9.091 8.701 8.724 590,533 +0.02(+0.26%)
May 09, 2017 8.862 8.901 8.678 8.701 248,892 -0.11(-1.30%)
May 08, 2017 8.793 9.091 8.793 8.816 577,056 +0.11(+1.32%)
May 05, 2017 8.564 8.907 8.564 8.701 369,232 +0.14(+1.60%)
May 04, 2017 8.633 8.747 8.495 8.564 385,144 -0.14(-1.58%)
May 03, 2017 8.678 8.907 8.610 8.701 351,207 +0.02(+0.26%)
May 02, 2017 8.930 9.020 8.610 8.678 455,536 -0.21(-2.32%)
May 01, 2017 9.068 9.114 8.816 8.885 360,140 -0.02(-0.26%)
Apr 28, 2017 9.159 9.182 8.885 8.907 481,228 -0.16(-1.77%)
Apr 27, 2017 9.091 9.205 8.930 9.068 290,054 -0.07(-0.75%)
Apr 26, 2017 9.068 9.228 8.816 9.136 605,383 +0.11(+1.27%)
Apr 25, 2017 9.136 9.136 8.839 9.022 347,076 -0.11(-1.25%)
Apr 24, 2017 8.976 9.260 8.907 9.136 522,858 +0.16(+1.79%)
Apr 21, 2017 8.793 9.068 8.701 8.976 625,865 +0.23(+2.62%)
Apr 20, 2017 8.930 9.045 8.724 8.747 629,824 -0.07(-0.78%)
Apr 19, 2017 9.114 9.182 8.724 8.816 394,184 -0.21(-2.28%)
Apr 18, 2017 8.976 9.354 8.884 9.022 459,752 -0.02(-0.25%)
Apr 17, 2017 8.839 9.732 8.839 9.045 984,958 +0.21(+2.33%)
Apr 13, 2017 8.953 9.114 8.804 8.839 617,166 -0.18(-2.03%)
Apr 12, 2017 9.755 10.01 8.839 9.022 1,096,102 -0.80(-8.16%)
Apr 11, 2017 10.35 10.54 9.744 9.823 1,440,828 -0.64(-6.13%)
Apr 10, 2017 10.71 10.77 10.31 10.47 2,531,906 +0.15(+1.48%)
Apr 07, 2017 10.09 10.60 9.919 10.31 1,778,901 +0.59(+6.07%)
Apr 06, 2017 9.504 9.897 9.438 9.722 694,654 +0.28(+3.01%)
Apr 05, 2017 9.395 9.744 9.312 9.438 778,869 +0.22(+2.37%)
Apr 04, 2017 9.111 9.264 8.884 9.220 654,696 +0.11(+1.20%)
Apr 03, 2017 8.914 9.176 8.661 9.111 568,696 +0.33(+3.73%)
Mar 31, 2017 8.674 8.827 8.433 8.783 505,833 +0.17(+2.03%)
Mar 30, 2017 8.805 8.991 8.608 8.608 620,005 -0.07(-0.76%)
Mar 29, 2017 8.521 9.023 8.452 8.674 537,831 +0.28(+3.39%)
Mar 28, 2017 8.128 8.543 8.128 8.390 455,701 +0.26(+3.23%)
Mar 27, 2017 8.040 8.171 7.996 8.128 245,589 -0.02(-0.27%)
Mar 24, 2017 8.412 8.412 8.018 8.149 402,934 -0.22(-2.61%)
Mar 23, 2017 7.996 8.390 7.909 8.368 496,590 +0.44(+5.51%)
Mar 22, 2017 7.822 7.996 7.669 7.931 317,948 +0.11(+1.40%)
Mar 21, 2017 7.887 7.919 7.625 7.822 412,963 +0.00(+0.00%)
Mar 20, 2017 7.734 7.909 7.603 7.822 400,806 +0.13(+1.70%)
Mar 17, 2017 7.581 7.756 7.494 7.691 731,156 +0.20(+2.62%)
Mar 16, 2017 7.865 8.193 7.472 7.494 894,874 -0.31(-3.92%)
Mar 15, 2017 7.188 7.822 7.123 7.800 765,088 +0.70(+9.85%)
Mar 14, 2017 7.079 7.144 6.838 7.101 676,078 -0.13(-1.81%)
Mar 13, 2017 7.494 7.944 7.122 7.232 848,126 -0.28(-3.78%)
Mar 10, 2017 6.926 7.756 6.926 7.516 1,160,539 +0.66(+9.55%)
Mar 09, 2017 7.035 7.210 6.554 6.860 1,466,154 -0.37(-5.14%)
Mar 08, 2017 7.538 7.734 7.035 7.232 1,438,571 -0.52(-6.76%)
Mar 07, 2017 8.149 8.149 7.647 7.756 1,114,933 -0.42(-5.08%)
Mar 06, 2017 8.149 8.390 7.996 8.171 542,895 +0.00(+0.00%)
Mar 03, 2017 7.778 8.259 7.615 8.171 998,368 +0.17(+2.19%)
Mar 02, 2017 8.259 8.543 7.756 7.996 2,278,665 -0.81(-9.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.