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 29, 2020 2.848 2.961 2.833 2.862 203,289 +0.02(+0.75%)
May 28, 2020 2.940 2.968 2.840 2.840 214,052 -0.08(-2.91%)
May 27, 2020 2.975 3.025 2.897 2.925 155,556 -0.01(-0.48%)
May 26, 2020 2.940 3.010 2.883 2.940 269,947 -0.04(-1.43%)
May 22, 2020 3.046 3.046 2.950 2.982 111,668 -0.03(-0.94%)
May 21, 2020 3.053 3.099 2.989 3.010 112,670 -0.04(-1.39%)
May 20, 2020 3.074 3.135 3.025 3.053 96,208 -0.04(-1.15%)
May 19, 2020 3.081 3.166 3.046 3.088 130,607 -0.05(-1.58%)
May 18, 2020 3.188 3.258 3.124 3.138 236,833 -0.06(-1.99%)
May 15, 2020 2.954 3.210 2.954 3.202 188,889 +0.20(+6.60%)
May 14, 2020 3.010 3.036 2.909 3.003 87,084 +0.02(+0.71%)
May 13, 2020 3.131 3.131 2.975 2.982 161,232 -0.11(-3.44%)
May 12, 2020 3.053 3.191 3.018 3.088 142,549 +0.04(+1.16%)
May 11, 2020 3.273 3.343 3.025 3.053 350,478 +0.08(+2.62%)
May 08, 2020 3.067 3.258 2.954 2.975 262,864 -0.06(-2.10%)
May 07, 2020 3.081 3.201 2.996 3.039 191,988 -0.11(-3.60%)
May 06, 2020 3.046 3.201 3.032 3.152 165,001 +0.10(+3.25%)
May 05, 2020 3.046 3.223 3.046 3.053 185,928 +0.04(+1.17%)
May 04, 2020 3.032 3.125 2.975 3.018 97,039 -0.08(-2.52%)
May 01, 2020 3.060 3.188 3.018 3.095 166,019 -0.08(-2.46%)
Apr 30, 2020 3.230 3.256 3.103 3.173 200,999 -0.06(-1.75%)
Apr 29, 2020 3.216 3.294 3.103 3.230 257,696 +0.16(+5.31%)
Apr 28, 2020 3.308 3.308 3.032 3.067 288,771 -0.19(-5.87%)
Apr 27, 2020 3.039 3.329 2.968 3.258 580,120 +0.33(+11.11%)
Apr 24, 2020 2.975 3.021 2.890 2.933 548,599 -0.15(-4.83%)
Apr 23, 2020 3.117 3.156 3.060 3.081 200,958 -0.01(-0.23%)
Apr 22, 2020 3.188 3.188 3.053 3.088 297,119 +0.04(+1.16%)
Apr 21, 2020 2.975 3.074 2.954 3.053 614,452 +0.06(+2.13%)
Apr 20, 2020 3.110 3.110 2.848 2.989 913,913 -0.30(-9.25%)
Apr 17, 2020 3.258 3.434 3.117 3.294 544,082 +0.05(+1.53%)
Apr 16, 2020 2.975 3.301 2.940 3.244 403,556 +0.28(+9.57%)
Apr 15, 2020 2.848 3.103 2.812 2.961 748,900 +0.09(+3.21%)
Apr 14, 2020 2.748 2.918 2.748 2.869 740,385 +0.12(+4.38%)
Apr 13, 2020 2.819 2.897 2.692 2.748 503,978 -0.09(-3.00%)
Apr 09, 2020 2.904 2.975 2.713 2.833 642,903 -0.04(-1.23%)
Apr 08, 2020 2.876 3.067 2.770 2.869 502,167 -0.13(-4.48%)
Apr 07, 2020 3.287 3.287 2.833 3.003 673,667 -0.08(-2.75%)
Apr 06, 2020 2.784 3.464 2.784 3.088 999,791 -0.58(-15.83%)
Apr 03, 2020 4.208 4.349 3.627 3.669 656,738 -0.45(-11.00%)
Apr 02, 2020 4.137 4.332 3.542 4.123 806,243 +0.36(+9.60%)
Apr 01, 2020 3.528 3.896 3.478 3.761 460,167 +0.02(+0.57%)
Mar 31, 2020 3.542 3.804 3.450 3.740 497,877 +0.30(+8.87%)
Mar 30, 2020 3.485 3.676 3.365 3.435 335,852 -0.39(-10.19%)
Mar 27, 2020 3.719 3.896 3.315 3.825 615,798 +0.05(+1.31%)
Mar 26, 2020 3.634 4.038 3.457 3.776 705,409 +0.47(+14.13%)
Mar 25, 2020 2.869 3.506 2.862 3.308 401,693 +0.43(+14.74%)
Mar 24, 2020 3.124 3.188 2.848 2.883 272,657 +0.04(+1.50%)
Mar 23, 2020 2.833 3.103 2.550 2.840 446,383 -0.08(-2.67%)
Mar 20, 2020 3.244 3.542 2.833 2.918 427,472 -0.20(-6.36%)
Mar 19, 2020 2.316 3.237 2.316 3.117 670,785 +0.72(+29.79%)
Mar 18, 2020 2.996 3.025 1.962 2.401 939,099 -0.78(-24.50%)
Mar 17, 2020 3.032 3.188 2.904 3.180 382,626 +0.13(+4.18%)
Mar 16, 2020 3.081 3.188 2.940 3.053 492,090 -0.18(-5.48%)
Mar 13, 2020 3.294 3.358 3.053 3.230 371,709 +0.21(+6.79%)
Mar 12, 2020 3.110 3.242 2.961 3.025 411,676 -0.31(-9.34%)
Mar 11, 2020 3.542 3.627 3.265 3.336 336,183 -0.35(-9.42%)
Mar 10, 2020 3.726 3.754 3.513 3.683 352,083 +0.23(+6.56%)
Mar 09, 2020 3.103 3.761 3.010 3.457 691,673 -0.60(-14.69%)
Mar 06, 2020 4.016 4.165 3.896 4.052 345,451 -0.05(-1.21%)
Mar 05, 2020 4.321 4.321 3.995 4.101 606,925 -0.24(-5.55%)
Mar 04, 2020 4.611 4.611 4.321 4.342 469,261 -0.13(-2.85%)
Mar 03, 2020 4.923 4.923 4.321 4.470 462,034 -0.32(-6.66%)
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.