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: 4:00 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 28, 2021 2.607 2.642 2.563 2.628 128,661 +0.04(+1.64%)
May 27, 2021 2.571 2.624 2.571 2.585 46,338 -0.01(-0.27%)
May 26, 2021 2.493 2.600 2.493 2.593 98,102 +0.07(+2.81%)
May 25, 2021 2.670 2.678 2.522 2.522 186,584 -0.11(-4.04%)
May 24, 2021 2.571 2.663 2.571 2.628 71,217 +0.03(+1.09%)
May 21, 2021 2.458 2.699 2.415 2.600 528,620 +0.12(+4.86%)
May 20, 2021 2.423 2.508 2.423 2.479 57,717 -0.01(-0.29%)
May 19, 2021 2.444 2.500 2.338 2.486 242,473 -0.03(-1.13%)
May 18, 2021 2.479 2.529 2.479 2.515 93,966 +0.01(+0.57%)
May 17, 2021 2.430 2.508 2.415 2.500 99,676 +0.06(+2.32%)
May 14, 2021 2.415 2.485 2.415 2.444 90,661 +0.04(+1.77%)
May 13, 2021 2.465 2.493 2.373 2.401 96,819 -0.05(-2.02%)
May 12, 2021 2.387 2.515 2.387 2.451 159,579 +0.04(+1.47%)
May 11, 2021 2.373 2.493 2.366 2.415 134,816 -0.01(-0.58%)
May 10, 2021 2.515 2.536 2.415 2.430 135,659 -0.08(-3.11%)
May 07, 2021 2.458 2.536 2.408 2.508 240,055 +0.05(+2.02%)
May 06, 2021 2.522 2.522 2.423 2.458 109,403 -0.04(-1.42%)
May 05, 2021 2.435 2.522 2.401 2.493 275,766 +0.09(+3.53%)
May 04, 2021 2.387 2.430 2.352 2.408 162,405 -0.03(-1.16%)
May 03, 2021 2.373 2.458 2.373 2.437 168,459 +0.06(+2.69%)
Apr 30, 2021 2.359 2.423 2.344 2.373 123,809 -0.01(-0.59%)
Apr 29, 2021 2.444 2.472 2.352 2.387 119,665 -0.01(-0.30%)
Apr 28, 2021 2.373 2.444 2.345 2.394 208,915 +0.06(+2.42%)
Apr 27, 2021 2.309 2.373 2.274 2.338 100,691 +0.00(+0.00%)
Apr 26, 2021 2.330 2.352 2.267 2.338 240,985 +0.03(+1.23%)
Apr 23, 2021 2.288 2.345 2.280 2.309 77,221 +0.02(+0.93%)
Apr 22, 2021 2.267 2.352 2.245 2.288 193,475 -0.02(-0.92%)
Apr 21, 2021 2.295 2.415 2.267 2.309 144,009 -0.01(-0.31%)
Apr 20, 2021 2.352 2.352 2.245 2.316 238,878 -0.03(-1.21%)
Apr 19, 2021 2.323 2.359 2.274 2.345 219,605 -0.01(-0.30%)
Apr 16, 2021 2.366 2.394 2.316 2.352 219,101 -0.04(-1.78%)
Apr 15, 2021 2.415 2.451 2.352 2.394 153,410 -0.05(-2.03%)
Apr 14, 2021 2.359 2.472 2.359 2.444 196,527 +0.08(+3.29%)
Apr 13, 2021 2.465 2.503 2.359 2.366 201,073 -0.14(-5.65%)
Apr 12, 2021 2.394 2.529 2.394 2.508 253,764 +0.11(+4.43%)
Apr 09, 2021 2.458 2.500 2.380 2.401 129,455 -0.08(-3.14%)
Apr 08, 2021 2.458 2.500 2.394 2.479 243,975 +0.01(+0.29%)
Apr 07, 2021 2.479 2.543 2.444 2.472 236,566 -0.01(-0.57%)
Apr 06, 2021 2.486 2.621 2.415 2.486 585,760 -0.09(-3.57%)
Apr 05, 2021 2.699 2.720 2.578 2.578 304,510 -0.13(-4.96%)
Apr 01, 2021 2.628 2.776 2.628 2.713 294,346 +0.06(+2.41%)
Mar 31, 2021 2.727 2.734 2.628 2.649 386,193 -0.06(-2.35%)
Mar 30, 2021 2.748 2.791 2.678 2.713 526,919 -0.06(-2.05%)
Mar 29, 2021 2.833 2.855 2.755 2.770 329,963 -0.08(-2.74%)
Mar 26, 2021 2.904 2.911 2.770 2.848 437,496 -0.03(-0.99%)
Mar 25, 2021 2.890 2.933 2.784 2.876 324,273 -0.01(-0.49%)
Mar 24, 2021 2.925 2.975 2.845 2.890 256,598 +0.01(+0.49%)
Mar 23, 2021 2.975 3.060 2.848 2.876 446,031 -0.15(-4.92%)
Mar 22, 2021 3.088 3.159 2.975 3.025 170,303 -0.14(-4.47%)
Mar 19, 2021 2.947 3.166 2.883 3.166 687,514 +0.20(+6.68%)
Mar 18, 2021 3.117 3.216 2.959 2.968 266,316 -0.18(-5.84%)
Mar 17, 2021 3.287 3.287 3.081 3.152 581,600 -0.11(-3.26%)
Mar 16, 2021 3.528 3.528 3.258 3.258 384,662 -0.25(-7.07%)
Mar 15, 2021 3.273 3.528 3.273 3.506 431,661 +0.24(+7.38%)
Mar 12, 2021 3.450 3.457 3.195 3.265 495,518 -0.19(-5.53%)
Mar 11, 2021 3.180 3.464 3.180 3.457 449,604 +0.29(+9.17%)
Mar 10, 2021 3.110 3.251 3.074 3.166 307,170 +0.12(+3.95%)
Mar 09, 2021 3.095 3.273 3.046 3.046 335,689 +0.00(+0.00%)
Mar 08, 2021 3.018 3.152 2.981 3.046 405,822 +0.06(+1.90%)
Mar 05, 2021 2.911 3.010 2.692 2.989 488,036 +0.13(+4.46%)
Mar 04, 2021 2.918 3.003 2.770 2.862 382,188 +0.01(+0.25%)
Mar 03, 2021 2.812 2.933 2.763 2.855 298,649 +0.11(+4.13%)
Mar 02, 2021 2.890 2.890 2.699 2.741 300,124 -0.02(-0.77%)
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.