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 (%)
Sep 30, 2019 6.014 6.037 5.858 5.982 250,864 +0.09(+1.55%)
Sep 27, 2019 5.949 6.063 5.767 5.891 206,484 -0.08(-1.31%)
Sep 26, 2019 6.008 6.034 5.715 5.969 216,327 -0.06(-0.97%)
Sep 25, 2019 5.578 6.040 5.565 6.027 217,475 +0.45(+8.05%)
Sep 24, 2019 5.943 5.943 5.344 5.578 418,185 -0.36(-6.13%)
Sep 23, 2019 5.695 5.988 5.676 5.943 354,269 +0.16(+2.82%)
Sep 20, 2019 6.047 6.170 5.777 5.780 357,967 -0.27(-4.41%)
Sep 19, 2019 6.333 6.418 6.034 6.047 509,214 -0.29(-4.52%)
Sep 18, 2019 6.288 6.476 6.118 6.333 292,626 -0.05(-0.82%)
Sep 17, 2019 6.600 6.698 6.314 6.385 523,389 -0.39(-5.76%)
Sep 16, 2019 6.509 6.997 6.476 6.776 1,192,962 +0.71(+11.70%)
Sep 13, 2019 5.982 6.086 5.799 6.066 276,541 +0.13(+2.19%)
Sep 12, 2019 5.793 5.956 5.695 5.936 196,981 +0.08(+1.45%)
Sep 11, 2019 6.060 6.099 5.695 5.852 606,274 -0.16(-2.60%)
Sep 10, 2019 6.105 6.229 5.767 6.008 661,427 +0.03(+0.54%)
Sep 09, 2019 5.728 6.249 5.721 5.975 666,268 +0.26(+4.56%)
Sep 06, 2019 5.572 5.760 5.500 5.715 347,827 +0.12(+2.21%)
Sep 05, 2019 5.435 5.699 5.403 5.591 352,651 +0.23(+4.37%)
Sep 04, 2019 5.533 5.650 5.337 5.357 213,050 -0.10(-1.91%)
Sep 03, 2019 5.468 5.489 5.220 5.461 349,752 -0.16(-2.78%)
Aug 30, 2019 5.813 5.813 5.598 5.617 300,047 -0.13(-2.27%)
Aug 29, 2019 5.155 5.767 5.155 5.747 483,165 +0.53(+10.10%)
Aug 28, 2019 4.791 5.259 4.784 5.220 434,581 +0.39(+8.09%)
Aug 27, 2019 5.077 5.162 4.752 4.830 718,259 -0.20(-3.89%)
Aug 26, 2019 5.253 5.363 5.005 5.025 778,425 -0.23(-4.34%)
Aug 23, 2019 5.370 5.494 5.214 5.253 297,896 -0.12(-2.18%)
Aug 22, 2019 5.468 5.591 5.370 5.370 315,364 -0.16(-2.83%)
Aug 21, 2019 5.728 5.767 5.507 5.526 217,131 -0.14(-2.53%)
Aug 20, 2019 5.793 5.793 5.542 5.669 209,036 -0.07(-1.25%)
Aug 19, 2019 5.318 5.780 5.305 5.741 404,867 +0.49(+9.29%)
Aug 16, 2019 5.389 5.507 5.207 5.253 469,198 -0.16(-2.89%)
Aug 15, 2019 5.552 5.630 5.396 5.409 326,848 -0.14(-2.46%)
Aug 14, 2019 5.695 5.728 5.468 5.546 521,197 -0.28(-4.80%)
Aug 13, 2019 5.760 5.904 5.552 5.826 461,767 +0.15(+2.64%)
Aug 12, 2019 5.793 5.995 5.663 5.676 244,262 -0.14(-2.35%)
Aug 09, 2019 5.988 6.021 5.778 5.813 342,450 -0.05(-0.78%)
Aug 08, 2019 5.604 5.884 5.552 5.858 258,372 +0.31(+5.51%)
Aug 07, 2019 5.565 5.585 5.376 5.552 272,588 -0.03(-0.47%)
Aug 06, 2019 5.975 6.070 5.552 5.578 463,881 -0.32(-5.41%)
Aug 05, 2019 5.936 5.936 5.669 5.897 360,699 -0.07(-1.20%)
Aug 02, 2019 5.988 6.346 5.813 5.969 408,820 +0.20(+3.50%)
Aug 01, 2019 6.184 6.223 5.598 5.767 829,627 -0.62(-9.68%)
Jul 31, 2019 5.975 6.756 5.923 6.385 1,275,478 +0.30(+4.92%)
Jul 30, 2019 5.363 6.177 5.363 6.086 1,112,269 +0.71(+13.20%)
Jul 29, 2019 5.773 5.793 4.914 5.376 1,913,777 -0.53(-9.03%)
Jul 26, 2019 7.056 7.095 5.833 5.910 1,620,225 -1.23(-17.23%)
Jul 25, 2019 7.661 7.694 7.095 7.140 509,217 -0.51(-6.64%)
Jul 24, 2019 7.668 7.798 7.531 7.648 265,084 -0.02(-0.25%)
Jul 23, 2019 7.531 8.052 7.531 7.668 558,877 +0.10(+1.29%)
Jul 22, 2019 8.377 8.520 7.550 7.570 1,182,368 -0.90(-10.61%)
Jul 19, 2019 8.325 8.592 8.325 8.468 419,882 -0.01(-0.15%)
Jul 18, 2019 8.976 9.028 8.377 8.481 793,901 -0.49(-5.51%)
Jul 17, 2019 9.464 9.557 8.976 8.976 630,322 -0.53(-5.61%)
Jul 16, 2019 9.685 9.763 9.458 9.510 363,244 -0.23(-2.34%)
Jul 15, 2019 9.991 10.03 9.646 9.737 546,259 -0.23(-2.34%)
Jul 12, 2019 10.15 10.25 9.940 9.971 1,029,450 -0.08(-0.81%)
Jul 11, 2019 10.39 10.39 9.927 10.05 705,775 -0.25(-2.38%)
Jul 10, 2019 10.14 10.42 9.959 10.30 817,528 +0.40(+4.00%)
Jul 09, 2019 9.556 9.940 9.556 9.902 599,451 +0.36(+3.82%)
Jul 08, 2019 9.808 9.984 9.475 9.538 820,514 +0.08(+0.86%)
Jul 05, 2019 9.186 9.538 9.179 9.456 424,640 +0.28(+3.01%)
Jul 03, 2019 9.305 9.349 9.179 9.179 224,734 -0.17(-1.81%)
Jul 02, 2019 9.550 9.615 9.274 9.349 392,342 -0.30(-3.12%)
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.