BP Prudhoe Bay Royalty Trust Historical Stock Prices

BPT 
$52.07
*  
0.94
1.84%
Get BPT Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading BPT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BPT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.68  52.9116  51.35  52.07 171,971
08/03/2015 53.09 53.11 51.01 51.13 204,259
07/31/2015 54.3 54.57 53.21 53.21 100,418
07/30/2015 55.56 56.3599 53.51 54.3 112,085
07/29/2015 53.1 56.2475 53.1 55.57 126,877
07/28/2015 52.85 54.17 52.7732 53.16 131,823
07/27/2015 54 54.171 52.65 52.88 208,398
07/24/2015 55.37 56.31 54.18 54.35 117,260
07/23/2015 56.34 57.0126 55.3301 55.8 138,320
07/22/2015 57.46 57.934 56.001 56.43 143,779
07/21/2015 56.55 58.62 56.18 57.77 143,832
07/20/2015 59 59 56.1 56.65 297,607
07/17/2015 59.59 59.59 58.61 58.82 103,089
07/16/2015 59.3 59.3 58.71 59.1 95,073
07/15/2015 59.37 59.93 58.71 59.04 103,015
07/14/2015 58.71 59.78 57.7 59.6 115,344
07/13/2015 60.87 61.2785 60.1405 60.5 198,487
07/10/2015 61.38 61.77 60.56 60.8 116,734
07/09/2015 60.3 61.989 60.3 61.18 134,610
07/08/2015 61.25 62.38 60.3 60.42 131,282
07/07/2015 58 61.91 57.91 61.82 207,915
07/06/2015 59.12 59.12 56.85 58.09 268,667
07/02/2015 60.44 61.9499 59.6 60 103,909
07/01/2015 61.9 61.9 60.1999 60.34 106,690
06/30/2015 62.22 62.901 61.48 61.71 81,449
06/29/2015 62 62.5 61.4001 61.43 94,873
06/26/2015 62.1 62.5117 61.77 62.26 109,351
06/25/2015 62.53 62.9612 62 62.1 97,546
06/24/2015 63 63.93 62.75 62.8 157,229
06/23/2015 61.55 63.36 61.42 63.02 94,091
06/22/2015 61.94 62.1699 61 61.96 135,030
06/19/2015 61.91 62.3 61.76 61.86 133,484
06/18/2015 61.91 62.4525 61.809 62 96,496
06/17/2015 62.81 63.94 61.75 61.82 128,573
06/16/2015 63.94 64.35 62.61 62.8 229,907
06/15/2015 64.51 65.616 64.11 64.2 91,211
06/12/2015 65.61 66.62 64.56 64.93 131,537
06/11/2015 66.61 67.78 65.46 65.6 115,148
06/10/2015 68.3 68.54 66.7 66.79 124,285
06/09/2015 67.83 68.68 67.58 67.87 67,646
06/08/2015 66.85 67.7599 66.31 67.33 76,008
06/05/2015 65.41 66.98 64.8 66.88 94,442
06/04/2015 66.34 66.46 64.9214 65.41 98,961
06/03/2015 67.35 67.82 65.8164 65.88 92,929
06/02/2015 65.43 67.72 65.41 67.33 119,823
06/01/2015 67.15 67.84 65.35 65.49 101,389
05/29/2015 65.33 67.289 65.33 66.73 133,438
05/28/2015 65.2 65.64 64.7 65.26 85,486
05/27/2015 65.23 66.2748 64.9 65.56 123,129
05/26/2015 65.68 65.95 64.7178 65.41 94,921
05/22/2015 67 67.03 65.765 66.06 154,977
05/21/2015 65.88 67.93 65.8768 67.07 131,257
05/20/2015 65.5 66.4384 65.48 65.88 110,610
05/19/2015 68 68.2 64.76 66.01 321,526
05/18/2015 69.01 69.38 68.34 68.47 100,045
05/15/2015 69.26 69.7799 68.1054 69.16 139,329
05/14/2015 69.88 70.44 68.95 69.33 125,354
05/13/2015 67.71 70.31 67.5601 69.42 121,253
05/12/2015 69 69.25 68.0601 68.17 196,585
05/11/2015 71.5 72.4599 69.27 69.55 191,120
05/08/2015 72.47 72.47 70.11 71.61 252,527
05/07/2015 73.9 74 69.023 72.84 339,551
05/06/2015 77 77.92 74.15 74.62 267,811
05/05/2015 75.09 77.24 75.05 76.51 230,145
05/04/2015 74.1 76.59 74.1 75.25 389,163
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?