Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

2.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 9.227 9.502 9.037 9.333 795,467 +0.44(+4.99%)
Nov 29, 2016 8.869 9.080 8.446 8.890 550,091 -0.04(-0.47%)
Nov 28, 2016 9.101 9.101 8.890 8.932 202,800 -0.08(-0.94%)
Nov 25, 2016 9.037 9.059 8.894 9.016 96,926 -0.04(-0.47%)
Nov 23, 2016 9.059 9.059 9.059 0 -0.15(-1.61%)
Nov 22, 2016 9.396 9.441 9.185 9.206 238,525 -0.11(-1.13%)
Nov 21, 2016 9.206 9.481 9.042 9.312 503,197 +0.23(+2.56%)
Nov 18, 2016 8.953 9.143 8.881 9.080 274,207 +0.13(+1.42%)
Nov 17, 2016 8.974 9.143 8.869 8.953 344,956 +0.04(+0.47%)
Nov 16, 2016 8.869 9.049 8.756 8.911 347,752 +0.11(+1.20%)
Nov 15, 2016 8.172 8.845 8.172 8.805 346,000 +0.74(+9.16%)
Nov 14, 2016 8.172 8.298 8.024 8.066 235,077 -0.17(-2.05%)
Nov 11, 2016 8.320 8.341 8.069 8.235 294,451 -0.13(-1.52%)
Nov 10, 2016 8.488 8.653 8.305 8.362 199,459 -0.15(-1.74%)
Nov 09, 2016 8.108 8.547 8.087 8.510 279,007 +0.21(+2.54%)
Nov 08, 2016 8.425 8.721 8.214 8.298 391,642 -0.13(-1.50%)
Nov 07, 2016 8.425 8.692 8.172 8.425 789,879 +0.13(+1.53%)
Nov 04, 2016 8.362 8.518 8.193 8.298 245,451 -0.15(-1.75%)
Nov 03, 2016 8.362 8.636 8.235 8.446 364,067 -0.04(-0.50%)
Nov 02, 2016 8.657 8.657 8.256 8.488 428,039 -0.30(-3.37%)
Nov 01, 2016 8.721 9.035 8.628 8.784 208,732 -0.02(-0.24%)
Oct 31, 2016 9.185 9.270 8.700 8.805 368,249 -0.49(-5.23%)
Oct 28, 2016 9.249 9.586 9.080 9.291 287,340 +0.04(+0.46%)
Oct 27, 2016 9.143 9.291 9.143 9.249 248,385 +0.23(+2.58%)
Oct 26, 2016 8.869 9.270 8.868 9.016 310,917 +0.00(+0.00%)
Oct 25, 2016 9.460 9.566 8.905 9.016 542,145 -0.36(-3.83%)
Oct 24, 2016 10.09 10.14 9.291 9.375 838,559 -0.72(-7.11%)
Oct 21, 2016 9.692 10.09 9.593 10.09 772,309 +0.63(+6.70%)
Oct 20, 2016 9.101 9.473 9.037 9.460 815,490 +0.40(+4.43%)
Oct 19, 2016 8.552 9.059 8.526 9.059 571,654 +0.51(+5.93%)
Oct 18, 2016 8.678 8.678 8.298 8.552 340,945 +0.02(+0.25%)
Oct 17, 2016 8.467 8.784 8.446 8.531 438,974 +0.19(+2.28%)
Oct 14, 2016 8.446 8.586 8.320 8.341 306,506 +0.00(+0.00%)
Oct 13, 2016 8.594 8.615 8.341 8.341 298,334 -0.27(-3.19%)
Oct 12, 2016 8.763 8.763 8.214 8.615 644,813 -0.09(-1.07%)
Oct 11, 2016 8.790 8.933 8.667 8.708 1,005,645 -0.02(-0.23%)
Oct 10, 2016 8.483 9.056 8.463 8.729 994,621 +0.28(+3.29%)
Oct 07, 2016 8.156 8.479 8.124 8.451 1,029,524 +0.40(+4.92%)
Oct 06, 2016 8.177 8.177 8.038 8.054 703,272 -0.12(-1.50%)
Oct 05, 2016 7.981 8.177 7.981 8.177 799,013 +0.32(+4.11%)
Oct 04, 2016 8.087 8.132 7.784 7.854 448,700 -0.16(-1.94%)
Oct 03, 2016 7.739 8.062 7.645 8.009 593,293 +0.38(+4.98%)
Sep 30, 2016 7.838 7.841 7.629 7.629 401,777 -0.09(-1.22%)
Sep 29, 2016 7.555 7.928 7.498 7.723 931,085 +0.23(+3.06%)
Sep 28, 2016 7.159 7.535 7.155 7.494 1,226,947 +0.38(+5.28%)
Sep 27, 2016 7.089 7.155 7.012 7.118 250,915 +0.03(+0.40%)
Sep 26, 2016 7.053 7.155 7.053 7.089 166,095 +0.02(+0.23%)
Sep 23, 2016 7.155 7.265 7.048 7.073 261,418 -0.09(-1.20%)
Sep 22, 2016 7.253 7.347 7.155 7.159 379,536 -0.08(-1.13%)
Sep 21, 2016 7.159 7.335 7.080 7.241 381,858 +0.23(+3.33%)
Sep 20, 2016 7.053 7.172 6.991 7.008 348,285 -0.03(-0.46%)
Sep 19, 2016 7.048 7.183 7.020 7.040 272,485 +0.02(+0.29%)
Sep 16, 2016 6.950 7.134 6.950 7.020 412,640 -0.02(-0.23%)
Sep 15, 2016 7.069 7.155 7.012 7.036 203,789 -0.02(-0.29%)
Sep 14, 2016 7.073 7.171 6.983 7.057 217,362 -0.02(-0.29%)
Sep 13, 2016 7.126 7.273 7.006 7.077 479,763 -0.12(-1.70%)
Sep 12, 2016 7.110 7.293 7.077 7.200 239,845 +0.01(+0.17%)
Sep 09, 2016 7.237 7.347 7.114 7.187 212,325 -0.11(-1.51%)
Sep 08, 2016 7.228 7.355 7.196 7.298 493,558 +0.16(+2.29%)
Sep 07, 2016 7.183 7.282 7.134 7.134 201,390 -0.05(-0.68%)
Sep 06, 2016 7.196 7.253 7.179 7.183 173,680 +0.05(+0.75%)
Sep 02, 2016 6.983 7.130 7.130 7.130 184,422 +0.20(+2.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.