Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	2.260	2.319	2.240	2.290	90,247	-0.01(-0.43%)
Apr 26, 2024	2.230	2.340	2.210	2.300	153,494	+0.05(+2.22%)
Apr 25, 2024	2.220	2.260	2.170	2.250	157,590	+0.06(+2.74%)
Apr 24, 2024	2.240	2.270	2.180	2.190	614,908	-0.06(-2.67%)
Apr 23, 2024	2.320	2.330	2.230	2.250	132,363	-0.02(-0.88%)
Apr 22, 2024	2.250	2.350	2.200	2.270	117,255	+0.03(+1.34%)
Apr 19, 2024	2.290	2.380	2.150	2.240	255,442	-0.11(-4.68%)
Apr 18, 2024	2.350	2.380	2.250	2.350	143,566	+0.00(+0.00%)
Apr 17, 2024	2.500	2.540	2.301	2.350	279,800	-0.14(-5.62%)
Apr 16, 2024	2.580	2.600	2.460	2.490	173,166	-0.09(-3.49%)
Apr 15, 2024	2.870	2.870	2.560	2.580	384,834	-0.29(-10.10%)
Apr 12, 2024	2.710	2.990	2.710	2.870	466,604	+0.24(+9.13%)
Apr 11, 2024	2.690	2.720	2.600	2.630	81,029	-0.05(-1.87%)
Apr 10, 2024	2.640	2.740	2.590	2.680	155,912	+0.01(+0.37%)
Apr 09, 2024	2.800	2.850	2.600	2.670	189,181	-0.17(-5.99%)
Apr 08, 2024	3.050	3.050	2.800	2.840	265,368	-0.22(-7.19%)
Apr 05, 2024	3.120	3.150	2.770	3.060	280,900	-0.06(-1.92%)
Apr 04, 2024	3.170	3.170	2.760	3.120	582,990	-0.06(-1.89%)
Apr 03, 2024	2.840	3.200	2.740	3.180	620,756	+0.48(+17.78%)
Apr 02, 2024	2.600	2.900	2.549	2.700	544,853	+0.20(+8.00%)
Apr 01, 2024	2.430	2.570	2.310	2.500	197,311	+0.07(+2.88%)
Mar 28, 2024	2.350	2.438	2.335	2.430	86,373	+0.13(+5.65%)
Mar 27, 2024	2.250	2.320	2.240	2.300	43,775	+0.05(+2.22%)
Mar 26, 2024	2.310	2.350	2.220	2.250	113,829	-0.09(-3.85%)
Mar 25, 2024	2.300	2.440	2.300	2.340	92,880	+0.03(+1.30%)
Mar 22, 2024	2.390	2.390	2.300	2.310	32,300	-0.08(-3.35%)
Mar 21, 2024	2.440	2.447	2.350	2.390	37,500	-0.05(-2.05%)
Mar 20, 2024	2.370	2.470	2.330	2.440	72,596	+0.05(+2.09%)
Mar 19, 2024	2.230	2.390	2.220	2.390	102,065	+0.15(+6.70%)
Mar 18, 2024	2.400	2.400	2.200	2.240	179,430	-0.16(-6.67%)
Mar 15, 2024	2.290	2.410	2.289	2.400	201,310	+0.11(+4.80%)
Mar 14, 2024	2.280	2.329	2.230	2.290	93,795	+0.03(+1.33%)
Mar 13, 2024	2.120	2.310	2.120	2.260	133,414	+0.13(+6.10%)
Mar 12, 2024	2.140	2.175	2.120	2.130	33,571	-0.05(-2.29%)
Mar 11, 2024	2.120	2.198	2.120	2.180	79,689	+0.06(+2.83%)
Mar 08, 2024	2.050	2.120	2.030	2.120	100,333	+0.08(+3.92%)
Mar 07, 2024	2.090	2.140	2.000	2.040	194,669	-0.06(-2.86%)
Mar 06, 2024	2.180	2.180	2.080	2.100	119,185	-0.06(-2.78%)
Mar 05, 2024	2.140	2.190	2.130	2.160	70,743	+0.03(+1.41%)
Mar 04, 2024	2.270	2.280	2.110	2.130	238,471	-0.16(-6.99%)
Mar 01, 2024	2.210	2.320	2.190	2.290	293,337	+0.11(+5.05%)
Feb 29, 2024	2.310	2.320	2.150	2.180	184,987	-0.13(-5.63%)
Feb 28, 2024	2.400	2.400	2.300	2.310	158,567	-0.09(-3.75%)
Feb 27, 2024	2.410	2.410	2.360	2.400	60,650	+0.00(+0.00%)
Feb 26, 2024	2.400	2.450	2.370	2.400	108,814	-0.01(-0.41%)
Feb 23, 2024	2.420	2.470	2.360	2.410	88,518	-0.07(-2.82%)
Feb 22, 2024	2.450	2.490	2.430	2.480	101,160	+0.01(+0.40%)
Feb 21, 2024	2.420	2.480	2.420	2.470	45,851	+0.06(+2.49%)
Feb 20, 2024	2.460	2.480	2.400	2.410	81,554	-0.07(-2.82%)
Feb 16, 2024	2.480	2.510	2.411	2.480	124,916	-0.03(-1.20%)
Feb 15, 2024	2.460	2.535	2.400	2.510	82,507	+0.03(+1.21%)
Feb 14, 2024	2.500	2.505	2.450	2.480	72,323	+0.03(+1.22%)
Feb 13, 2024	2.520	2.540	2.440	2.450	62,329	-0.07(-2.78%)
Feb 12, 2024	2.430	2.539	2.420	2.520	66,925	+0.07(+2.86%)
Feb 09, 2024	2.490	2.540	2.420	2.450	131,779	-0.05(-2.00%)
Feb 08, 2024	2.460	2.530	2.460	2.500	87,513	+0.01(+0.40%)
Feb 07, 2024	2.490	2.530	2.475	2.490	68,947	-0.01(-0.40%)
Feb 06, 2024	2.570	2.619	2.470	2.500	206,152	-0.07(-2.72%)
Feb 05, 2024	2.600	2.610	2.510	2.570	163,224	-0.08(-3.02%)
Feb 02, 2024	2.700	2.728	2.640	2.650	107,058	-0.04(-1.49%)
Feb 01, 2024	2.710	2.780	2.670	2.690	140,093	-0.04(-1.47%)
Jan 31, 2024	2.750	2.760	2.700	2.730	85,915	-0.03(-1.09%)
Jan 30, 2024	2.720	2.770	2.710	2.760	56,140	+0.01(+0.36%)
Jan 29, 2024	2.850	2.850	2.700	2.750	139,733	-0.04(-1.43%)
Jan 26, 2024	2.740	2.820	2.740	2.790	74,331	+0.03(+1.09%)
Jan 25, 2024	2.750	2.800	2.710	2.760	128,880	-0.03(-1.08%)
Jan 24, 2024	2.830	2.950	2.750	2.790	172,145	-0.08(-2.79%)
Jan 23, 2024	2.720	2.890	2.720	2.870	164,713	+0.14(+5.13%)
Jan 22, 2024	2.800	2.850	2.730	2.730	194,996	-0.08(-2.85%)
Jan 19, 2024	2.750	2.830	2.700	2.810	159,223	+0.08(+2.93%)
Jan 18, 2024	2.840	2.860	2.720	2.730	115,170	-0.08(-2.85%)
Jan 17, 2024	2.890	2.900	2.780	2.810	103,606	-0.02(-0.71%)
Jan 16, 2024	2.940	3.010	2.810	2.830	178,218	-0.12(-4.07%)
Jan 12, 2024	2.800	3.100	2.800	2.950	479,293	+0.25(+9.26%)
Jan 11, 2024	2.780	2.804	2.690	2.700	132,676	-0.07(-2.53%)
Jan 10, 2024	2.750	2.840	2.723	2.770	107,673	+0.01(+0.36%)
Jan 09, 2024	2.870	2.870	2.715	2.760	102,101	-0.05(-1.78%)
Jan 08, 2024	2.780	2.910	2.670	2.810	351,562	-0.04(-1.40%)
Jan 05, 2024	2.810	2.930	2.800	2.850	240,174	+0.07(+2.52%)
Jan 04, 2024	2.970	3.040	2.750	2.780	341,187	-0.14(-4.79%)
Jan 03, 2024	2.670	3.000	2.670	2.920	575,925	+0.28(+10.61%)
Jan 02, 2024	2.420	2.670	2.420	2.640	307,313	+0.17(+6.88%)
Dec 29, 2023	2.650	2.660	2.390	2.470	649,448	-0.16(-6.08%)
Dec 28, 2023	2.640	2.660	2.562	2.630	401,344	-0.02(-0.75%)
Dec 27, 2023	2.800	2.820	2.630	2.650	327,008	-0.15(-5.36%)
Dec 26, 2023	2.940	2.940	2.700	2.800	322,947	-0.02(-0.71%)
Dec 22, 2023	2.920	3.050	2.760	2.820	303,891	-0.10(-3.42%)
Dec 21, 2023	3.020	3.080	2.910	2.920	135,791	-0.07(-2.34%)
Dec 20, 2023	3.100	3.250	2.970	2.990	198,876	-0.13(-4.17%)
Dec 19, 2023	3.110	3.220	3.054	3.120	188,093	+0.04(+1.30%)
Dec 18, 2023	3.160	3.270	3.000	3.080	187,425	-0.06(-1.91%)
Dec 15, 2023	3.160	3.260	3.070	3.140	167,715	+0.01(+0.32%)
Dec 14, 2023	3.050	3.203	3.000	3.130	165,795	+0.11(+3.64%)
Dec 13, 2023	2.760	3.040	2.720	3.020	207,485	+0.32(+11.85%)
Dec 12, 2023	2.860	2.880	2.610	2.700	388,623	-0.15(-5.26%)
Dec 11, 2023	2.960	2.980	2.850	2.850	231,168	-0.12(-4.04%)
Dec 08, 2023	3.070	3.111	2.915	2.970	351,138	-0.10(-3.26%)
Dec 07, 2023	3.230	3.240	3.060	3.070	206,061	-0.15(-4.66%)
Dec 06, 2023	3.300	3.350	3.100	3.220	279,426	-0.05(-1.53%)
Dec 05, 2023	3.500	3.510	3.270	3.270	142,526	-0.24(-6.84%)
Dec 04, 2023	3.490	3.660	3.490	3.510	148,810	-0.03(-0.85%)
Dec 01, 2023	3.600	3.673	3.480	3.540	140,375	+0.01(+0.28%)
Nov 30, 2023	3.520	3.740	3.490	3.530	169,110	+0.09(+2.62%)
Nov 29, 2023	3.420	3.500	3.378	3.440	57,636	+0.00(+0.00%)
Nov 28, 2023	3.350	3.500	3.350	3.440	55,657	+0.09(+2.69%)
Nov 27, 2023	3.590	3.590	3.310	3.350	155,672	-0.23(-6.42%)
Nov 24, 2023	3.480	3.636	3.480	3.580	26,043	+0.03(+0.85%)
Nov 22, 2023	3.310	3.680	3.250	3.550	192,550	+0.15(+4.41%)
Nov 21, 2023	3.520	3.639	3.400	3.400	120,012	-0.23(-6.34%)
Nov 20, 2023	3.350	3.740	3.350	3.630	240,515	+0.30(+9.01%)
Nov 17, 2023	3.380	3.420	3.050	3.330	410,049	-0.03(-0.89%)
Nov 16, 2023	3.490	3.490	3.200	3.360	186,254	-0.02(-0.59%)
Nov 15, 2023	3.690	3.690	3.360	3.380	147,892	-0.26(-7.14%)
Nov 14, 2023	3.220	3.700	3.220	3.640	275,551	+0.44(+13.75%)
Nov 13, 2023	3.270	3.400	3.180	3.200	327,160	-0.33(-9.35%)
Nov 10, 2023	3.750	3.750	3.420	3.530	202,117	-0.12(-3.29%)
Nov 09, 2023	3.900	3.970	3.600	3.650	192,093	-0.21(-5.44%)
Nov 08, 2023	4.030	4.030	3.840	3.860	98,655	-0.10(-2.53%)
Nov 07, 2023	4.100	4.110	3.710	3.960	428,459	-0.21(-5.04%)
Nov 06, 2023	4.410	4.500	4.120	4.170	213,818	-0.18(-4.14%)
Nov 03, 2023	4.450	4.540	4.310	4.350	210,134	-0.05(-1.14%)
Nov 02, 2023	4.590	4.690	4.380	4.400	431,653	-0.29(-6.18%)
Nov 01, 2023	4.900	4.900	4.680	4.690	70,695	-0.14(-2.90%)
Oct 31, 2023	4.900	4.913	4.600	4.830	198,169	-0.09(-1.83%)
Oct 30, 2023	5.180	5.200	4.900	4.920	104,144	-0.28(-5.38%)
Oct 27, 2023	5.270	5.400	5.140	5.200	148,730	-0.10(-1.89%)
Oct 26, 2023	5.170	5.310	5.160	5.300	66,616	-0.01(-0.19%)
Oct 25, 2023	5.210	5.370	5.170	5.310	107,134	+0.09(+1.72%)
Oct 24, 2023	5.380	5.420	5.200	5.220	152,042	-0.19(-3.51%)
Oct 23, 2023	5.600	5.640	5.371	5.410	123,268	-0.22(-3.91%)
Oct 20, 2023	5.590	5.690	5.460	5.630	187,212	+0.06(+1.08%)
Oct 19, 2023	5.630	5.690	5.040	5.570	376,932	-0.17(-2.96%)
Oct 18, 2023	5.580	5.860	5.541	5.740	202,049	+0.21(+3.80%)
Oct 17, 2023	5.520	5.610	5.371	5.530	126,701	+0.03(+0.55%)
Oct 16, 2023	5.430	5.550	5.310	5.500	124,759	+0.08(+1.48%)
Oct 13, 2023	5.160	5.460	5.100	5.420	291,559	+0.40(+7.97%)
Oct 12, 2023	5.000	5.070	4.930	5.020	103,145	+0.10(+2.03%)
Oct 11, 2023	5.040	5.160	4.900	4.920	373,142	-0.13(-2.57%)
Oct 10, 2023	5.420	5.550	5.023	5.050	227,757	-0.38(-7.00%)
Oct 09, 2023	5.100	5.540	5.080	5.430	431,677	+0.56(+11.50%)
Oct 06, 2023	5.190	5.190	4.670	4.870	429,116	-0.43(-8.11%)
Oct 05, 2023	5.300	5.440	5.200	5.300	192,280	-0.12(-2.21%)
Oct 04, 2023	6.110	6.170	5.291	5.420	516,810	-0.81(-13.00%)
Oct 03, 2023	6.780	6.790	6.170	6.230	384,058	-0.62(-9.05%)
Oct 02, 2023	7.180	7.253	6.771	6.850	198,791	-0.30(-4.20%)
Sep 29, 2023	7.300	7.438	7.070	7.150	149,461	-0.15(-2.05%)
Sep 28, 2023	7.340	7.549	7.160	7.300	170,689	+0.07(+0.97%)
Sep 27, 2023	6.920	7.439	6.920	7.230	388,107	+0.47(+6.95%)
Sep 26, 2023	7.000	7.178	6.670	6.760	288,521	-0.31(-4.38%)
Sep 25, 2023	7.000	7.110	6.950	7.070	224,203	-0.08(-1.12%)
Sep 22, 2023	7.430	7.430	7.060	7.150	149,232	+0.10(+1.42%)
Sep 21, 2023	7.410	7.500	7.050	7.050	155,217	-0.38(-5.11%)
Sep 20, 2023	7.100	7.540	6.945	7.430	290,835	+0.27(+3.77%)
Sep 19, 2023	7.500	7.670	7.130	7.160	410,060	-0.22(-2.98%)
Sep 18, 2023	7.100	7.590	7.070	7.380	375,887	+0.31(+4.38%)
Sep 15, 2023	7.110	7.200	6.800	7.070	456,575	-0.11(-1.53%)
Sep 14, 2023	6.990	7.250	6.950	7.180	485,199	+0.33(+4.82%)
Sep 13, 2023	6.720	6.938	6.720	6.850	124,723	+0.13(+1.93%)
Sep 12, 2023	6.400	6.970	6.400	6.720	389,929	+0.38(+5.99%)
Sep 11, 2023	6.600	6.600	6.290	6.340	101,143	-0.19(-2.91%)
Sep 08, 2023	6.250	6.689	6.250	6.530	142,007	+0.22(+3.49%)
Sep 07, 2023	6.550	6.720	6.270	6.310	162,793	-0.32(-4.83%)
Sep 06, 2023	6.600	6.950	6.430	6.630	444,151	-0.02(-0.30%)
Sep 05, 2023	6.900	6.950	6.390	6.650	391,707	+0.00(+0.00%)
Sep 01, 2023	6.220	6.668	6.180	6.650	238,918	+0.48(+7.78%)
Aug 31, 2023	6.100	6.220	5.930	6.170	205,992	+0.12(+1.98%)
Aug 30, 2023	5.930	6.150	5.915	6.050	140,826	+0.15(+2.54%)
Aug 29, 2023	5.800	6.010	5.780	5.900	190,884	+0.10(+1.72%)
Aug 28, 2023	6.060	6.060	5.770	5.800	137,300	-0.09(-1.53%)
Aug 25, 2023	5.900	6.110	5.850	5.890	106,962	+0.04(+0.68%)
Aug 24, 2023	5.790	6.490	5.690	5.850	229,578	-0.02(-0.34%)
Aug 23, 2023	5.910	5.930	5.721	5.870	200,109	-0.08(-1.34%)
Aug 22, 2023	6.100	6.157	5.930	5.950	114,343	-0.22(-3.57%)
Aug 21, 2023	6.700	6.920	6.070	6.170	252,431	-0.53(-7.91%)
Aug 18, 2023	6.680	7.080	6.650	6.700	160,275	+0.02(+0.30%)
Aug 17, 2023	6.500	6.830	6.500	6.680	109,708	+0.31(+4.87%)
Aug 16, 2023	6.500	6.609	6.340	6.370	104,532	-0.12(-1.85%)
Aug 15, 2023	6.630	6.850	6.389	6.490	163,148	-0.23(-3.42%)
Aug 14, 2023	7.000	7.030	6.610	6.720	194,337	-0.38(-5.35%)
Aug 11, 2023	6.730	7.190	6.730	7.100	210,477	+0.29(+4.26%)
Aug 10, 2023	6.940	7.089	6.770	6.810	125,282	-0.11(-1.59%)
Aug 09, 2023	7.490	7.490	6.800	6.920	471,990	+0.09(+1.32%)
Aug 08, 2023	6.500	6.950	6.260	6.830	442,597	-0.07(-1.01%)
Aug 07, 2023	7.330	7.345	6.770	6.900	400,734	-0.45(-6.12%)
Aug 04, 2023	7.640	7.770	7.100	7.350	315,274	-0.37(-4.79%)
Aug 03, 2023	7.270	8.130	7.270	7.720	474,564	+0.39(+5.32%)
Aug 02, 2023	8.100	8.100	6.720	7.330	816,984	-0.76(-9.39%)
Aug 01, 2023	7.120	8.170	7.100	8.090	851,144	+0.99(+13.94%)
Jul 31, 2023	6.460	7.200	6.400	7.100	563,953	+0.85(+13.60%)
Jul 28, 2023	6.240	6.450	6.050	6.250	225,060	+0.13(+2.12%)
Jul 27, 2023	6.050	6.430	5.904	6.120	411,669	+0.17(+2.86%)
Jul 26, 2023	5.820	6.150	5.740	5.950	213,290	+0.10(+1.71%)
Jul 25, 2023	5.750	6.020	5.360	5.850	549,744	+0.10(+1.74%)
Jul 24, 2023	5.500	5.750	5.350	5.750	295,133	+0.33(+6.09%)
Jul 21, 2023	5.300	5.450	5.180	5.420	187,029	+0.18(+3.44%)
Jul 20, 2023	5.390	5.390	5.187	5.240	99,873	-0.02(-0.38%)
Jul 19, 2023	5.250	5.450	5.220	5.260	101,973	+0.00(+0.00%)
Jul 18, 2023	5.170	5.440	5.160	5.260	124,019	+0.05(+0.96%)
Jul 17, 2023	5.100	5.317	4.980	5.210	151,399	+0.12(+2.36%)
Jul 14, 2023	5.650	5.650	5.020	5.090	515,484	-0.58(-10.23%)
Jul 13, 2023	5.510	5.750	5.391	5.670	215,293	+0.22(+4.04%)
Jul 12, 2023	5.600	5.650	5.250	5.450	265,164	-0.04(-0.73%)
Jul 11, 2023	5.320	5.580	5.293	5.490	232,614	+0.25(+4.77%)
Jul 10, 2023	5.070	5.550	5.040	5.240	435,966	+0.21(+4.17%)
Jul 07, 2023	4.630	5.150	4.630	5.030	383,427	+0.31(+6.57%)
Jul 06, 2023	4.790	4.833	4.520	4.720	331,071	-0.09(-1.87%)
Jul 05, 2023	4.730	4.980	4.700	4.810	244,683	+0.17(+3.66%)
Jul 03, 2023	4.730	4.820	4.560	4.640	271,106	+0.08(+1.75%)
Jun 30, 2023	4.810	4.815	4.521	4.560	423,582	-0.24(-5.00%)
Jun 29, 2023	4.960	5.060	4.760	4.800	225,703	-0.14(-2.83%)
Jun 28, 2023	5.050	5.110	4.920	4.940	214,290	-0.18(-3.52%)
Jun 27, 2023	5.190	5.310	5.070	5.120	113,518	-0.10(-1.92%)
Jun 26, 2023	5.200	5.320	5.120	5.220	97,253	+0.06(+1.16%)
Jun 23, 2023	5.360	5.360	5.135	5.160	147,913	-0.17(-3.19%)
Jun 22, 2023	5.520	5.520	5.290	5.330	141,247	-0.18(-3.27%)
Jun 21, 2023	5.600	5.790	5.460	5.510	135,233	-0.05(-0.90%)
Jun 20, 2023	5.910	5.910	5.410	5.560	334,993	-0.34(-5.76%)
Jun 16, 2023	5.530	6.160	5.450	5.900	429,608	+0.35(+6.31%)
Jun 15, 2023	5.280	5.640	5.280	5.550	142,618	-0.25(-4.31%)
May 08, 2023	5.900	5.940	5.760	5.800	249,606	+0.04(+0.69%)
May 05, 2023	5.720	5.940	5.710	5.760	187,312	+0.12(+2.13%)
May 04, 2023	5.960	6.085	5.620	5.640	266,980	-0.36(-6.00%)
May 03, 2023	6.230	6.260	5.990	6.000	227,932	-0.27(-4.31%)
May 02, 2023	6.790	6.790	6.200	6.270	238,158	-0.47(-6.97%)

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.

Financial News

BP Prudhoe Bay Royalty Trust (NY: BPT )

Historical Prices

Popular Pages