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 +0.020 (+0.82%)
Official Closing Price Updated: 4:10 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, 2016 5.521 5.659 5.435 5.486 480,479 -0.04(-0.64%)
May 27, 2016 5.447 5.521 5.521 5.521 556,887 +0.05(+0.93%)
May 26, 2016 5.592 5.624 5.449 5.470 323,515 -0.06(-1.14%)
May 25, 2016 5.309 5.584 5.309 5.533 599,190 +0.26(+4.84%)
May 24, 2016 5.380 5.517 5.266 5.278 547,638 -0.15(-2.75%)
May 23, 2016 5.576 5.608 5.427 5.427 519,082 -0.23(-4.10%)
May 20, 2016 5.321 5.742 5.270 5.659 778,924 +0.36(+6.75%)
May 19, 2016 5.242 5.376 5.170 5.301 427,381 +0.00(+0.00%)
May 18, 2016 5.226 5.399 5.160 5.301 704,719 +0.03(+0.60%)
May 17, 2016 5.380 5.525 5.219 5.270 557,667 -0.04(-0.67%)
May 16, 2016 5.419 5.560 5.274 5.305 929,363 -0.00(-0.07%)
May 13, 2016 5.148 5.337 5.140 5.309 665,579 +0.13(+2.51%)
May 12, 2016 5.604 5.671 5.136 5.179 828,701 -0.38(-6.79%)
May 11, 2016 5.179 5.557 4.987 5.557 870,745 +0.27(+5.06%)
May 10, 2016 5.089 5.325 5.026 5.289 574,638 +0.22(+4.34%)
May 09, 2016 5.541 5.683 5.038 5.069 964,274 -0.52(-9.29%)
May 06, 2016 5.702 5.993 5.570 5.588 618,665 -0.20(-3.53%)
May 05, 2016 5.887 6.017 5.565 5.793 568,210 +0.07(+1.31%)
May 04, 2016 5.899 5.899 5.547 5.718 467,879 +0.00(+0.00%)
May 03, 2016 5.974 6.013 5.702 5.718 825,672 -0.30(-4.97%)
May 02, 2016 6.489 6.489 5.903 6.017 912,895 -0.48(-7.33%)
Apr 29, 2016 6.115 6.556 6.107 6.493 797,968 +0.38(+6.17%)
Apr 28, 2016 6.292 6.501 6.115 6.115 490,625 -0.26(-4.01%)
Apr 27, 2016 6.453 6.587 6.029 6.371 887,235 +0.01(+0.12%)
Apr 26, 2016 6.143 6.485 6.115 6.363 487,143 +0.28(+4.59%)
Apr 25, 2016 6.552 6.587 6.005 6.084 1,156,039 -0.50(-7.64%)
Apr 22, 2016 6.233 6.587 6.233 6.587 966,140 +0.35(+5.61%)
Apr 21, 2016 6.552 6.567 6.210 6.237 921,678 -0.27(-4.17%)
Apr 20, 2016 6.328 6.668 6.294 6.508 487,187 +0.09(+1.47%)
Apr 19, 2016 5.911 6.508 5.879 6.414 836,083 +0.45(+7.51%)
Apr 18, 2016 5.978 6.229 5.792 5.966 1,115,226 -0.27(-4.35%)
Apr 15, 2016 6.312 6.445 6.123 6.237 632,728 -0.25(-3.82%)
Apr 14, 2016 6.371 6.646 6.206 6.485 929,233 +0.14(+2.17%)
Apr 13, 2016 5.824 6.685 5.812 6.347 1,869,365 +0.57(+9.81%)
Apr 12, 2016 5.412 6.019 5.404 5.780 1,453,268 +0.43(+7.97%)
Apr 11, 2016 4.833 5.393 4.755 5.354 1,223,749 +0.42(+8.57%)
Apr 08, 2016 4.810 5.080 4.524 4.931 1,319,681 +0.13(+2.69%)
Apr 07, 2016 5.005 5.322 4.418 4.802 3,514,074 -0.52(-9.85%)
Apr 06, 2016 5.256 5.467 5.185 5.326 1,301,965 +0.12(+2.25%)
Apr 05, 2016 5.185 5.252 5.087 5.209 837,508 +0.02(+0.30%)
Apr 04, 2016 5.389 5.455 5.185 5.193 757,192 -0.20(-3.63%)
Apr 01, 2016 5.475 5.518 5.338 5.389 711,692 -0.13(-2.34%)
Mar 31, 2016 5.596 5.811 5.518 5.518 776,763 -0.14(-2.42%)
Mar 30, 2016 5.577 6.007 5.569 5.655 860,895 +0.13(+2.41%)
Mar 29, 2016 5.600 5.671 5.400 5.522 1,311,496 -0.22(-3.82%)
Mar 28, 2016 6.340 6.340 5.690 5.741 1,903,821 -0.64(-10.00%)
Mar 24, 2016 6.254 6.379 6.379 6.379 1,116,678 +0.03(+0.43%)
Mar 23, 2016 5.228 6.359 5.228 6.351 2,453,076 +1.01(+18.81%)
Mar 22, 2016 5.909 6.140 5.334 5.346 2,708,279 -0.74(-12.10%)
Mar 21, 2016 6.774 6.805 5.897 6.081 2,474,865 -0.77(-11.25%)
Mar 18, 2016 7.095 7.240 6.704 6.852 1,238,695 -0.18(-2.51%)
Mar 17, 2016 6.860 7.169 6.813 7.028 852,357 +0.24(+3.52%)
Mar 16, 2016 6.723 6.927 6.656 6.790 1,090,958 +0.08(+1.23%)
Mar 15, 2016 7.146 7.146 6.531 6.708 1,867,701 -0.57(-7.85%)
Mar 14, 2016 7.377 7.709 6.794 7.279 3,240,817 -0.22(-2.97%)
Mar 11, 2016 7.040 7.905 6.974 7.502 2,967,165 +0.55(+7.88%)
Mar 10, 2016 8.844 8.844 6.848 6.954 14,787,621 -2.03(-22.60%)
Mar 09, 2016 10.96 11.33 8.609 8.985 4,836,045 -2.66(-22.85%)
Mar 08, 2016 12.52 12.62 11.59 11.65 720,060 -1.13(-8.88%)
Mar 07, 2016 11.94 13.04 11.89 12.78 1,041,802 +1.21(+10.41%)
Mar 04, 2016 11.27 11.50 10.97 11.58 668,670 +0.50(+4.56%)
Mar 03, 2016 10.92 11.14 10.47 11.07 598,554 +0.10(+0.89%)
Mar 02, 2016 9.701 11.03 9.693 10.97 735,663 +1.24(+12.75%)
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.