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 )

2.240 -0.110 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 2.290 2.380 2.150 2.240 255,442 -0.11(-4.68%)
Apr 18, 2024 2.350 2.380 2.250 2.350 143,566 +0.00(+0.00%)
Apr 17, 2024 2.500 2.540 2.301 2.350 279,800 -0.14(-5.62%)
Apr 16, 2024 2.580 2.600 2.460 2.490 173,166 -0.09(-3.49%)
Apr 15, 2024 2.870 2.870 2.560 2.580 384,834 -0.29(-10.10%)
Apr 12, 2024 2.710 2.990 2.710 2.870 466,604 +0.24(+9.13%)
Apr 11, 2024 2.690 2.720 2.600 2.630 81,029 -0.05(-1.87%)
Apr 10, 2024 2.640 2.740 2.590 2.680 155,912 +0.01(+0.37%)
Apr 09, 2024 2.800 2.850 2.600 2.670 189,181 -0.17(-5.99%)
Apr 08, 2024 3.050 3.050 2.800 2.840 265,368 -0.22(-7.19%)
Apr 05, 2024 3.120 3.150 2.770 3.060 280,900 -0.06(-1.92%)
Apr 04, 2024 3.170 3.170 2.760 3.120 582,990 -0.06(-1.89%)
Apr 03, 2024 2.840 3.200 2.740 3.180 620,756 +0.48(+17.78%)
Apr 02, 2024 2.600 2.900 2.549 2.700 544,853 +0.20(+8.00%)
Apr 01, 2024 2.430 2.570 2.310 2.500 197,311 +0.07(+2.88%)
Mar 28, 2024 2.350 2.438 2.335 2.430 86,373 +0.13(+5.65%)
Mar 27, 2024 2.250 2.320 2.240 2.300 43,775 +0.05(+2.22%)
Mar 26, 2024 2.310 2.350 2.220 2.250 113,829 -0.09(-3.85%)
Mar 25, 2024 2.300 2.440 2.300 2.340 92,880 +0.03(+1.30%)
Mar 22, 2024 2.390 2.390 2.300 2.310 32,300 -0.08(-3.35%)
Mar 21, 2024 2.440 2.447 2.350 2.390 37,500 -0.05(-2.05%)
Mar 20, 2024 2.370 2.470 2.330 2.440 72,596 +0.05(+2.09%)
Mar 19, 2024 2.230 2.390 2.220 2.390 102,065 +0.15(+6.70%)
Mar 18, 2024 2.400 2.400 2.200 2.240 179,430 -0.16(-6.67%)
Mar 15, 2024 2.290 2.410 2.289 2.400 201,310 +0.11(+4.80%)
Mar 14, 2024 2.280 2.329 2.230 2.290 93,795 +0.03(+1.33%)
Mar 13, 2024 2.120 2.310 2.120 2.260 133,414 +0.13(+6.10%)
Mar 12, 2024 2.140 2.175 2.120 2.130 33,571 -0.05(-2.29%)
Mar 11, 2024 2.120 2.198 2.120 2.180 79,689 +0.06(+2.83%)
Mar 08, 2024 2.050 2.120 2.030 2.120 100,333 +0.08(+3.92%)
Mar 07, 2024 2.090 2.140 2.000 2.040 194,669 -0.06(-2.86%)
Mar 06, 2024 2.180 2.180 2.080 2.100 119,185 -0.06(-2.78%)
Mar 05, 2024 2.140 2.190 2.130 2.160 70,743 +0.03(+1.41%)
Mar 04, 2024 2.270 2.280 2.110 2.130 238,471 -0.16(-6.99%)
Mar 01, 2024 2.210 2.320 2.190 2.290 293,337 +0.11(+5.05%)
Feb 29, 2024 2.310 2.320 2.150 2.180 184,987 -0.13(-5.63%)
Feb 28, 2024 2.400 2.400 2.300 2.310 158,567 -0.09(-3.75%)
Feb 27, 2024 2.410 2.410 2.360 2.400 60,650 +0.00(+0.00%)
Feb 26, 2024 2.400 2.450 2.370 2.400 108,814 -0.01(-0.41%)
Feb 23, 2024 2.420 2.470 2.360 2.410 88,518 -0.07(-2.82%)
Feb 22, 2024 2.450 2.490 2.430 2.480 101,160 +0.01(+0.40%)
Feb 21, 2024 2.420 2.480 2.420 2.470 45,851 +0.06(+2.49%)
Feb 20, 2024 2.460 2.480 2.400 2.410 81,554 -0.07(-2.82%)
Feb 16, 2024 2.480 2.510 2.411 2.480 124,916 -0.03(-1.20%)
Feb 15, 2024 2.460 2.535 2.400 2.510 82,507 +0.03(+1.21%)
Feb 14, 2024 2.500 2.505 2.450 2.480 72,323 +0.03(+1.22%)
Feb 13, 2024 2.520 2.540 2.440 2.450 62,329 -0.07(-2.78%)
Feb 12, 2024 2.430 2.539 2.420 2.520 66,925 +0.07(+2.86%)
Feb 09, 2024 2.490 2.540 2.420 2.450 131,779 -0.05(-2.00%)
Feb 08, 2024 2.460 2.530 2.460 2.500 87,513 +0.01(+0.40%)
Feb 07, 2024 2.490 2.530 2.475 2.490 68,947 -0.01(-0.40%)
Feb 06, 2024 2.570 2.619 2.470 2.500 206,152 -0.07(-2.72%)
Feb 05, 2024 2.600 2.610 2.510 2.570 163,224 -0.08(-3.02%)
Feb 02, 2024 2.700 2.728 2.640 2.650 107,058 -0.04(-1.49%)
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.