Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

BP Prudhoe Bay Royalty Trust (BPT)

0.5301
+0.0041
+(0.78%)
At close: April 22 at 4:00:02 PM EDT
0.5367
+0.01
+(1.25%)
Pre-Market: 7:00:10 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.53000.55000.51000.53000.5300281,900
Apr 21, 20250.53000.55000.53000.53000.530081,000
Apr 17, 20250.51000.55000.51000.53000.5300173,300
Apr 16, 20250.57000.57000.52000.53000.530039,700
Apr 15, 20250.53000.54000.53000.54000.540081,200
Apr 14, 20250.52000.54000.52000.52000.520035,200
Apr 11, 20250.51000.54000.51000.52000.5200163,200
Apr 10, 20250.57000.57000.53000.55000.5500104,900
Apr 9, 20250.53000.56000.52000.56000.5600324,000
Apr 8, 20250.53000.57000.53000.54000.5400170,200
Apr 7, 20250.60000.60000.54000.56000.5600136,000
Apr 4, 20250.55000.59000.54000.56000.5600181,200
Apr 3, 20250.55000.59000.55000.55000.550077,600
Apr 2, 20250.59000.59000.56000.58000.580068,600
Apr 1, 20250.55000.57000.55000.56000.560087,700
Mar 31, 20250.55000.58000.55000.55000.550049,700
Mar 28, 20250.57000.58000.56000.56000.5600170,300
Mar 27, 20250.56000.60000.56000.57000.5700175,400
Mar 26, 20250.55000.58000.55000.56000.5600201,000
Mar 25, 20250.57000.58000.55000.56000.560098,300
Mar 24, 20250.53000.58000.53000.55000.5500146,700
Mar 21, 20250.58000.60000.55000.55000.5500238,500
Mar 20, 20250.58000.60000.57000.58000.5800101,000
Mar 19, 20250.64000.64000.58000.59000.5900120,800
Mar 18, 20250.57000.61000.57000.60000.600098,000
Mar 17, 20250.57000.64000.57000.61000.6100196,300
Mar 14, 20250.56000.60000.56000.58000.580073,900
Mar 13, 20250.58000.59000.57000.57000.570077,600
Mar 12, 20250.55000.59000.55000.56000.560052,500
Mar 11, 20250.59000.59000.55000.58000.5800106,200
Mar 10, 20250.59000.59000.55000.56000.560054,700
Mar 7, 20250.58000.58000.56000.57000.5700237,900
Mar 6, 20250.54000.57000.54000.54000.5400113,600
Mar 5, 20250.53000.57000.53000.54000.5400352,600
Mar 4, 20250.58000.58000.53000.55000.550083,500
Mar 3, 20250.57000.57000.53000.53000.5300154,000
Feb 28, 20250.57000.58000.54000.57000.5700156,600
Feb 27, 20250.62000.62000.55000.55000.550048,600
Feb 26, 20250.51000.57000.51000.55000.550066,400
Feb 25, 20250.56000.57000.51000.53000.5300174,900
Feb 24, 20250.60000.61000.57000.57000.5700263,900
Feb 21, 20250.62000.64000.60000.61000.610061,000
Feb 20, 20250.63000.65000.62000.63000.630040,800
Feb 19, 20250.64000.67000.61000.63000.6300190,700
Feb 18, 20250.64000.68000.63000.63000.6300136,700
Feb 14, 20250.61000.67000.61000.64000.6400129,900
Feb 13, 20250.61000.64000.60000.61000.6100123,500
Feb 12, 20250.69000.69000.61000.61000.6100155,700
Feb 11, 20250.60000.71000.59000.68000.6800767,500
Feb 10, 20250.58000.63000.57000.59000.5900452,400
Feb 7, 20250.51000.57000.51000.56000.5600124,500
Feb 6, 20250.54000.55000.51000.53000.5300260,600
Feb 5, 20250.53000.57000.52000.55000.5500330,100
Feb 4, 20250.50000.54000.50000.53000.5300104,200
Feb 3, 20250.53000.54000.50000.52000.5200129,500
Jan 31, 20250.51000.55000.49000.52000.5200152,800
Jan 30, 20250.51000.53000.51000.51000.510095,900
Jan 29, 20250.57000.57000.52000.54000.5400112,600
Jan 28, 20250.51000.57000.51000.55000.5500230,600
Jan 27, 20250.58000.60000.52000.54000.5400240,300
Jan 24, 20250.60000.60000.55000.58000.5800293,000
Jan 23, 20250.52000.68000.50000.60000.60001,171,800
Jan 22, 20250.50000.52000.46000.50000.5000686,900
Jan 21, 20250.47000.68000.46000.50000.50002,380,000
Jan 17, 20250.45000.48000.45000.46000.4600381,500
Jan 16, 20250.50000.52000.40000.46000.4600709,700
Jan 15, 20250.54000.55000.50000.51000.5100506,500
Jan 14, 20250.53000.55000.53000.54000.5400146,300
Jan 13, 20250.56000.57000.53000.54000.5400358,800
Jan 10, 20250.55000.55000.51000.54000.5400442,500
Jan 8, 20250.56000.60000.55000.55000.5500481,800
Jan 7, 20250.61000.61000.52000.55000.55001,587,100
Jan 6, 20250.75000.85000.75000.77000.7700783,700
Jan 3, 20250.56000.73000.56000.71000.7100566,400
Jan 2, 20250.54000.57000.53000.56000.5600207,500
Dec 31, 20240.54000.58000.53000.54000.5400400,700
Dec 30, 20240.56000.59000.52000.56000.5600592,500
Dec 27, 20240.63000.65000.58000.60000.6000497,100
Dec 26, 20240.66000.66000.63000.64000.6400254,900
Dec 24, 20240.65000.68000.65000.66000.660060,100
Dec 23, 20240.67000.68000.64000.68000.6800173,300
Dec 20, 20240.63000.67000.63000.65000.6500171,900
Dec 19, 20240.63000.65000.62000.64000.6400183,700
Dec 18, 20240.65000.67000.63000.65000.6500311,800
Dec 17, 20240.71000.71000.62000.65000.6500294,000
Dec 16, 20240.67000.69000.62000.64000.6400350,100
Dec 13, 20240.67000.69000.61000.69000.6900687,100
Dec 12, 20240.69000.69000.65000.68000.6800157,800
Dec 11, 20240.79000.81000.69000.71000.7100317,900
Dec 10, 20240.77000.84000.77000.81000.8100235,900
Dec 9, 20240.72000.78000.69000.75000.7500309,600
Dec 6, 20240.68000.72000.61000.67000.6700670,600
Dec 5, 20240.80000.85000.62000.68000.6800839,300
Dec 4, 20241.02001.04000.75000.78000.7800806,400
Dec 3, 20241.08001.08001.00001.02001.0200251,400
Dec 2, 20241.05001.06001.05001.05001.050096,300
Nov 29, 20241.04001.06001.04001.04001.040082,100
Nov 27, 20241.06001.07001.05001.05001.050085,500
Nov 26, 20241.06001.08001.06001.07001.0700143,100
Nov 25, 20241.08001.10001.06001.07001.070092,700
Nov 22, 20241.11001.13001.08001.09001.090091,500
Nov 21, 20241.12001.14001.08001.14001.1400135,400
Nov 20, 20241.12001.14001.06001.09001.0900241,400
Nov 19, 20241.14001.17001.13001.15001.1500167,200
Nov 18, 20241.12001.15001.10001.14001.1400591,800
Nov 15, 20241.15001.16001.08001.15001.1500421,200
Nov 14, 20241.13001.22001.13001.17001.1700262,000
Nov 13, 20241.25001.27001.10001.11001.1100389,600
Nov 12, 20241.37001.38001.25001.26001.2600136,700
Nov 11, 20241.32001.39001.28001.34001.3400256,900
Nov 8, 20241.38001.45001.23001.29001.2900410,500
Nov 7, 20241.14001.37001.14001.31001.3100494,500
Nov 6, 20241.10001.15001.07001.12001.1200270,600
Nov 5, 20241.06001.06001.04001.05001.050057,200
Nov 4, 20241.05001.07001.04001.05001.0500113,500
Nov 1, 20241.06001.09001.05001.06001.0600121,200
Oct 31, 20241.04001.05001.02001.04001.0400104,600
Oct 30, 20241.06001.07001.04001.05001.050087,000
Oct 29, 20241.08001.10001.05001.05001.050077,300
Oct 28, 20241.17001.17001.00001.09001.0900447,700
Oct 25, 20241.15001.24001.13001.17001.1700243,200
Oct 24, 20241.13001.14001.10001.14001.1400113,800
Oct 23, 20241.10001.12001.08001.10001.1000134,200
Oct 22, 20241.14001.15001.10001.11001.1100131,900
Oct 21, 20241.19001.24001.13001.16001.1600207,600
Oct 18, 20241.18001.25001.11001.18001.1800252,200
Oct 17, 20241.25001.27001.16001.20001.2000139,400
Oct 16, 20241.27001.27001.23001.23001.230057,400
Oct 15, 20241.35001.35001.23001.25001.2500108,100
Oct 14, 20241.34001.40001.28001.37001.3700199,600
Oct 11, 20241.21001.34001.21001.32001.3200201,500
Oct 10, 20241.23001.24001.21001.24001.240085,800
Oct 9, 20241.20001.24001.17001.23001.2300147,600
Oct 8, 20241.21001.22001.14001.22001.2200212,200
Oct 7, 20241.21001.21001.12001.21001.2100320,800
Oct 4, 20241.21001.22001.11001.16001.1600297,800
Oct 3, 20241.15001.25001.14001.20001.2000259,600
Oct 2, 20241.16001.21001.11001.15001.1500238,000
Oct 1, 20241.08001.20001.08001.18001.1800418,800
Sep 30, 20241.14001.18001.04001.08001.0800396,700
Sep 27, 20241.19001.22001.14001.15001.1500156,800
Sep 26, 20241.16001.20001.15001.20001.2000137,500
Sep 25, 20241.24001.24001.10001.15001.1500228,500
Sep 24, 20241.12001.23001.12001.23001.2300289,200
Sep 23, 20241.28001.29001.10001.11001.1100440,300
Sep 20, 20241.37001.37001.25001.26001.2600247,600
Sep 19, 20241.45001.47001.33001.37001.3700262,400
Sep 18, 20241.48001.51001.46001.47001.470067,900
Sep 17, 20241.49001.50001.40001.49001.4900256,600
Sep 16, 20241.49001.51001.47001.48001.480068,700
Sep 13, 20241.51001.57001.49001.50001.500062,500
Sep 12, 20241.49001.55001.49001.53001.530054,900
Sep 11, 20241.55001.55001.45001.49001.490096,900
Sep 10, 20241.54001.59001.48001.52001.5200130,700
Sep 9, 20241.52001.59001.52001.54001.540042,300
Sep 6, 20241.51001.56001.51001.55001.550087,100
Sep 5, 20241.52001.59001.52001.53001.530069,200
Sep 4, 20241.56001.60001.50001.54001.5400113,900
Sep 3, 20241.57001.58001.50001.53001.530071,500
Aug 30, 20241.57001.64001.56001.58001.580063,100
Aug 29, 20241.55001.62001.54001.59001.590046,300
Aug 28, 20241.60001.66001.56001.57001.570059,700
Aug 27, 20241.73001.79001.60001.62001.620084,600
Aug 26, 20241.70001.90001.70001.71001.7100127,100
Aug 23, 20241.68001.77001.68001.72001.720074,000
Aug 22, 20241.69001.73001.68001.69001.690062,200
Aug 21, 20241.68001.73001.68001.73001.730058,100
Aug 20, 20241.71001.74001.63001.68001.680085,800
Aug 19, 20241.69001.80001.68001.71001.710070,200
Aug 16, 20241.81001.81001.69001.71001.7100136,200
Aug 15, 20241.72001.87001.72001.85001.850080,100
Aug 14, 20241.69001.74001.67001.71001.710074,200
Aug 13, 20241.53001.71001.53001.69001.6900150,800
Aug 12, 20241.54001.55001.51001.54001.540057,500
Aug 9, 20241.50001.56001.50001.52001.520063,000
Aug 8, 20241.50001.54001.49001.52001.520072,300
Aug 7, 20241.55001.58001.46001.48001.4800152,600
Aug 6, 20241.55001.56001.49001.54001.5400136,900
Aug 5, 20241.53001.59001.49001.51001.5100260,400
Aug 2, 20241.57001.60001.51001.54001.5400180,400
Aug 1, 20241.62001.70001.57001.58001.5800221,200
Jul 31, 20241.68001.71001.62001.66001.6600151,800
Jul 30, 20241.64001.71001.60001.67001.6700109,300
Jul 29, 20241.63001.65001.53001.60001.6000221,000
Jul 26, 20241.72001.72001.60001.63001.6300212,200
Jul 25, 20241.54001.75001.54001.72001.7200217,600
Jul 24, 20241.70001.70001.55001.58001.5800253,200
Jul 23, 20241.75001.82001.67001.68001.6800224,600
Jul 22, 20242.16002.18001.69001.74001.7400530,300
Jul 19, 20242.22002.24002.15002.16002.1600121,400
Jul 18, 20242.30002.30002.19002.21002.2100115,500
Jul 17, 20242.37002.40002.28002.30002.300094,000
Jul 16, 20242.38002.48002.36002.40002.400084,400
Jul 15, 20242.30002.42002.30002.38002.380091,700
Jul 12, 20242.33002.38002.33002.33002.330093,400
Jul 11, 20242.30002.39002.30002.36002.360073,000
Jul 10, 20242.27002.39002.27002.33002.330070,000
Jul 9, 20242.26002.33002.25002.31002.310078,200
Jul 8, 20242.27002.37002.27002.30002.300063,000
Jul 5, 20242.34002.39002.30002.31002.310082,900
Jul 3, 20242.34002.42002.34002.39002.390063,700
Jul 2, 20242.37002.40002.33002.36002.3600100,400
Jul 1, 20242.52002.52002.35002.37002.3700112,200
Jun 28, 20242.41002.57002.41002.47002.4700164,100
Jun 27, 20242.40002.48002.40002.47002.470054,900
Jun 26, 20242.40002.45002.36002.40002.400049,600
Jun 25, 20242.40002.50002.36002.42002.4200142,300
Jun 24, 20242.47002.53002.41002.43002.430083,800
Jun 21, 20242.42002.48002.41002.47002.4700142,000
Jun 20, 20242.38002.51002.38002.41002.410093,300
Jun 18, 20242.52002.58002.43002.43002.4300122,200
Jun 17, 20242.42002.54002.42002.52002.520082,700
Jun 14, 20242.53002.53002.40002.44002.4400118,700
Jun 13, 20242.32002.61002.26002.49002.4900312,900
Jun 12, 20242.25002.45002.25002.30002.3000119,800
Jun 11, 20242.20002.28002.20002.25002.250081,000
Jun 10, 20242.22002.27002.22002.24002.240054,600
Jun 7, 20242.21002.27002.21002.25002.250061,000
Jun 6, 20242.22002.29002.20002.24002.240096,100
Jun 5, 20242.25002.25002.16002.19002.1900167,500
Jun 4, 20242.26002.29002.22002.24002.2400103,100
Jun 3, 20242.33002.35002.26002.33002.3300118,400
May 31, 20242.33002.35002.29002.35002.350039,200
May 30, 20242.32002.35002.30002.35002.350049,500
May 29, 20242.38002.44002.35002.36002.360093,100
May 28, 20242.34002.50002.33002.45002.4500109,700
May 24, 20242.35002.47002.33002.35002.350094,700
May 23, 20242.31002.37002.31002.37002.3700126,400
May 22, 20242.36002.37002.29002.35002.350092,800
May 21, 20242.31002.42002.31002.36002.360059,700
May 20, 20242.45002.45002.34002.36002.3600111,700
May 17, 20242.47002.52002.43002.45002.450083,100
May 16, 20242.35002.46002.34002.43002.4300194,700
May 15, 20242.27002.35002.22002.34002.3400199,600
May 14, 20242.18002.30002.18002.28002.2800174,700
May 13, 20242.19002.24002.18002.22002.2200111,400
May 10, 20242.20002.22002.16002.21002.2100182,500
May 9, 20242.21002.25002.19002.20002.2000174,300
May 8, 20242.25002.28002.21002.25002.250097,200
May 7, 20242.32002.33002.25002.25002.250062,500
May 6, 20242.26002.34002.24002.32002.320092,200
May 3, 20242.21002.27002.20002.23002.2300149,000
May 2, 20242.23002.29002.23002.26002.260093,700
May 1, 20242.23002.30002.21002.23002.2300120,800
Apr 30, 20242.29002.31002.22002.27002.2700176,300
Apr 29, 20242.26002.32002.24002.29002.290074,800
Apr 26, 20242.23002.34002.21002.30002.3000153,500
Apr 25, 20242.22002.26002.17002.25002.2500170,500
Apr 24, 20242.24002.27002.18002.19002.1900614,900
Apr 23, 20242.32002.33002.23002.25002.2500139,900

Related Tickers

PBT Permian Basin Royalty Trust
10.00
+3.20%
 
SBR Sabine Royalty Trust
66.39
+1.53%
 
MMLP Martin Midstream Partners L.P.
2.6800
+0.37%
 
NAT Nordic American Tankers Limited
2.4600
+0.41%
 
MARPS Marine Petroleum Trust
3.8968
+0.17%
 
GLP Global Partners LP
49.76
+1.74%
 
BANL CBL International Limited
0.9099
+0.62%
 
VNOM Viper Energy, Inc.
40.67
+2.81%
 
RBNE Robin Energy Ltd.
3.1868
-10.73%
 
ET-PI Energy Transfer LP
11.50
+1.77%