U.S. markets open in 22 minutes

BP Prudhoe Bay Royalty Trust (BPT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.2600+0.0300 (+1.35%)
Al cierre: 04:00PM EDT
2.2585 -0.00 (-0.07%)
Antes de la apertura del mercado: 09:02AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242.23002.29002.23002.26002.260093,700
01 may 20242.23002.30002.21002.23002.2300120,800
30 abr 20242.29002.31002.22002.27002.2700176,300
29 abr 20242.26002.32002.24002.29002.290074,800
26 abr 20242.23002.34002.21002.30002.3000153,500
25 abr 20242.22002.26002.17002.25002.2500170,500
24 abr 20242.24002.27002.18002.19002.1900614,900
23 abr 20242.32002.33002.23002.25002.2500139,900
22 abr 20242.25002.35002.20002.27002.2700117,300
19 abr 20242.29002.38002.15002.24002.2400255,400
18 abr 20242.35002.38002.25002.35002.3500143,600
17 abr 20242.50002.54002.30002.35002.3500279,800
16 abr 20242.58002.60002.46002.49002.4900173,200
15 abr 20242.87002.87002.56002.58002.5800385,300
12 abr 20242.71002.99002.71002.87002.8700466,600
11 abr 20242.69002.72002.60002.63002.630081,000
10 abr 20242.64002.74002.59002.68002.6800155,900
09 abr 20242.80002.85002.60002.67002.6700189,200
08 abr 20243.05003.05002.80002.84002.8400265,400
05 abr 20243.12003.15002.77003.06003.0600275,500
04 abr 20243.17003.17002.76003.12003.1200589,500
03 abr 20242.84003.20002.74003.18003.1800620,800
02 abr 20242.60002.90002.55002.70002.7000545,700
01 abr 20242.43002.57002.31002.50002.5000197,300
28 mar 20242.35002.44002.34002.43002.430086,400
27 mar 20242.25002.32002.24002.30002.300043,800
26 mar 20242.31002.35002.22002.25002.2500113,800
25 mar 20242.30002.44002.30002.34002.340092,900
22 mar 20242.39002.39002.30002.31002.310032,300
21 mar 20242.44002.45002.35002.39002.390037,500
20 mar 20242.37002.47002.33002.44002.440074,400
19 mar 20242.23002.39002.22002.39002.3900102,500
18 mar 20242.40002.40002.20002.24002.2400179,400
15 mar 20242.29002.41002.29002.40002.4000201,300
14 mar 20242.28002.33002.23002.29002.290093,800
13 mar 20242.12002.31002.12002.26002.2600133,400
12 mar 20242.14002.17002.12002.13002.130033,600
11 mar 20242.12002.20002.12002.18002.180079,700
08 mar 20242.05002.12002.03002.12002.120099,800
07 mar 20242.09002.14002.00002.04002.0400194,700
06 mar 20242.18002.18002.08002.10002.1000119,200
05 mar 20242.14002.19002.13002.16002.160070,700
04 mar 20242.27002.28002.11002.13002.1300238,600
01 mar 20242.21002.32002.19002.29002.2900290,800
29 feb 20242.31002.32002.15002.18002.1800185,300
28 feb 20242.40002.40002.30002.31002.3100158,600
27 feb 20242.41002.41002.36002.40002.400060,700
26 feb 20242.40002.45002.37002.40002.4000112,800
23 feb 20242.42002.47002.36002.41002.410088,500
22 feb 20242.45002.49002.43002.48002.4800101,200
21 feb 20242.42002.48002.42002.47002.470045,900
20 feb 20242.46002.48002.40002.41002.410081,600
16 feb 20242.48002.51002.41002.48002.4800124,800
15 feb 20242.46002.54002.40002.51002.510082,500
14 feb 20242.50002.51002.45002.48002.480072,300
13 feb 20242.52002.54002.44002.45002.450062,300
12 feb 20242.43002.54002.42002.52002.520066,900
09 feb 20242.49002.54002.42002.45002.4500131,800
08 feb 20242.46002.53002.46002.50002.500087,500
07 feb 20242.49002.53002.48002.49002.490068,900
06 feb 20242.57002.62002.47002.50002.5000206,200
05 feb 20242.60002.61002.51002.57002.5700163,200
02 feb 20242.70002.73002.64002.65002.6500107,000
01 feb 20242.71002.78002.67002.69002.6900140,100
31 ene 20242.75002.76002.70002.73002.730085,900
30 ene 20242.72002.77002.71002.76002.760056,100
29 ene 20242.85002.85002.70002.75002.7500139,700
26 ene 20242.74002.82002.74002.79002.790074,300
25 ene 20242.75002.80002.71002.76002.7600128,900
24 ene 20242.83002.95002.75002.79002.7900172,000
23 ene 20242.72002.89002.72002.87002.8700164,700
22 ene 20242.80002.85002.73002.73002.7300195,000
19 ene 20242.75002.83002.70002.81002.8100159,200
18 ene 20242.84002.86002.72002.73002.7300115,200
17 ene 20242.89002.90002.78002.81002.8100103,600
16 ene 20242.94003.01002.81002.83002.8300178,200
12 ene 20242.80003.10002.80002.95002.9500475,100
11 ene 20242.78002.80002.69002.70002.7000132,700
10 ene 20242.75002.84002.72002.77002.7700107,700
09 ene 20242.87002.87002.72002.76002.7600102,100
08 ene 20242.78002.91002.67002.81002.8100351,500
05 ene 20242.81002.93002.80002.85002.8500238,500
04 ene 20242.97003.04002.75002.78002.7800342,000
03 ene 20242.67003.00002.67002.92002.9200576,300
02 ene 20242.42002.67002.42002.64002.6400307,900
29 dic 20232.65002.66002.39002.47002.4700647,200
28 dic 20232.64002.66002.56002.63002.6300401,400
27 dic 20232.80002.82002.63002.65002.6500327,000
26 dic 20232.94002.94002.70002.80002.8000323,500
22 dic 20232.92003.05002.76002.82002.8200303,900
21 dic 20233.02003.08002.91002.92002.9200135,800
20 dic 20233.10003.25002.97002.99002.9900198,900
19 dic 20233.11003.22003.05003.12003.1200188,100
18 dic 20233.16003.27003.00003.08003.0800187,400
15 dic 20233.16003.26003.07003.14003.1400167,700
14 dic 20233.05003.20003.00003.13003.1300165,800
13 dic 20232.76003.04002.72003.02003.0200208,300
12 dic 20232.86002.88002.61002.70002.7000388,600
11 dic 20232.96002.98002.85002.85002.8500231,200
08 dic 20233.07003.11002.92002.97002.9700351,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...