BP Prudhoe Bay Royalty Trust Common Stockのデータ

BP Prudhoe Bay Royalty Trust Common Stockの基本情報

名前 BP Prudhoe Bay Royalty Trust Common Stock
ティッカー BPT
国 United States
上場年 nan
セクター Energy

BP Prudhoe Bay Royalty Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.19 4.1 4.17 4.52 1174000.0 4.52
2021-02-12 4.14 3.96 3.96 4.02 197900.0 4.02
2021-02-11 4.08 3.89 3.89 3.96 276400.0 3.96
2021-02-10 4.14 3.83 4.07 3.94 362900.0 3.94
2021-02-09 4.09 3.88 3.93 4.03 481400.0 4.03
2021-02-08 3.93 3.59 3.59 3.85 436300.0 3.85
2021-02-05 3.7 3.51 3.59 3.55 267500.0 3.55
2021-02-04 3.64 3.32 3.5 3.59 518500.0 3.59
2021-02-03 3.54 3.06 3.07 3.5 1105800.0 3.5
2021-02-02 3.09 2.95 2.96 3.0 196600.0 3.0
2021-02-01 3.02 2.9 2.98 2.91 194100.0 2.91
2021-01-29 3.14 2.91 3.14 2.99 413100.0 2.99
2021-01-28 3.21 2.96 3.06 3.19 527500.0 3.19
2021-01-27 3.19 2.89 2.89 3.06 376500.0 3.06
2021-01-26 3.13 2.9 2.97 2.92 398500.0 2.92
2021-01-25 2.97 2.79 2.91 2.97 186400.0 2.97
2021-01-22 2.94 2.8 2.81 2.91 137900.0 2.91
2021-01-21 2.98 2.8 2.93 2.92 151300.0 2.92
2021-01-20 2.94 2.71 2.87 2.93 192700.0 2.93
2021-01-19 2.95 2.71 2.9 2.82 390500.0 2.82
2021-01-15 3.03 2.88 2.99 2.95 202900.0 2.95
2021-01-14 3.05 2.92 2.99 3.02 255000.0 3.02
2021-01-13 3.19 2.86 3.13 2.94 468500.0 2.94
2021-01-12 3.26 3.03 3.13 3.1 374000.0 3.1
2021-01-11 3.3 3.02 3.3 3.06 564000.0 3.06
2021-01-08 3.45 3.23 3.44 3.33 332100.0 3.33
2021-01-07 3.43 2.81 2.88 3.33 790600.0 3.33
2021-01-06 2.91 2.64 2.86 2.88 534400.0 2.88
2021-01-05 2.91 2.71 2.8 2.88 282400.0 2.88
2021-01-04 2.86 2.4 2.4 2.68 653100.0 2.68
2020-12-31 2.47 2.31 2.45 2.38 418900.0 2.38
2020-12-30 2.63 2.46 2.6 2.48 426600.0 2.48
2020-12-29 2.67 2.51 2.64 2.58 434100.0 2.58
2020-12-28 2.97 2.61 2.84 2.64 509600.0 2.64
2020-12-24 2.88 2.8 2.85 2.84 124700.0 2.84
2020-12-23 3.02 2.78 2.78 2.86 402700.0 2.86
2020-12-22 2.93 2.77 2.79 2.78 238600.0 2.78
2020-12-21 3.17 2.78 3.07 2.81 801500.0 2.81
2020-12-18 3.21 3.03 3.09 3.07 287800.0 3.07
2020-12-17 3.26 3.0 3.21 3.09 543300.0 3.09
2020-12-16 3.35 3.16 3.27 3.26 269800.0 3.26
2020-12-15 3.48 3.16 3.4 3.37 495800.0 3.37
2020-12-14 3.9 3.36 3.9 3.37 794300.0 3.37
2020-12-11 4.22 3.36 4.18 3.83 1166100.0 3.83
2020-12-10 4.25 3.08 3.12 4.1 2261900.0 4.1
2020-12-09 3.4 3.01 3.1 3.1 964600.0 3.1
2020-12-08 3.14 2.75 2.76 3.02 840900.0 3.02
2020-12-07 2.73 2.42 2.48 2.72 644100.0 2.72
2020-12-04 2.49 2.27 2.3 2.46 390800.0 2.46
2020-12-03 2.4 2.22 2.25 2.24 274100.0 2.24
2020-12-02 2.34 2.1 2.1 2.26 379400.0 2.26
2020-12-01 2.28 2.06 2.19 2.08 178400.0 2.08
2020-11-30 2.29 2.03 2.29 2.17 331200.0 2.17
2020-11-27 2.28 2.16 2.24 2.27 171900.0 2.27
2020-11-25 2.31 2.01 2.3 2.16 567800.0 2.16
2020-11-24 2.5 1.7 1.72 2.4 1893300.0 2.4
2020-11-23 1.8 1.65 1.71 1.65 253100.0 1.65
2020-11-20 1.74 1.68 1.68 1.72 97900.0 1.72
2020-11-19 1.77 1.65 1.77 1.68 95400.0 1.68
2020-11-18 1.89 1.71 1.78 1.71 297300.0 1.71
2020-11-17 1.75 1.62 1.7 1.74 133400.0 1.74
2020-11-16 1.65 1.58 1.62 1.64 132300.0 1.64
2020-11-13 1.69 1.5 1.64 1.58 238900.0 1.58
2020-11-12 1.9 1.5 1.9 1.7 437200.0 1.7
2020-11-11 1.94 1.54 1.56 1.85 1174500.0 1.85
2020-11-10 1.56 1.48 1.53 1.52 135000.0 1.52
2020-11-09 1.56 1.35 1.4 1.51 414700.0 1.51
2020-11-06 1.35 1.27 1.33 1.28 118900.0 1.28
2020-11-05 1.36 1.32 1.34 1.33 63400.0 1.33
2020-11-04 1.37 1.32 1.34 1.33 32300.0 1.33
2020-11-03 1.38 1.34 1.35 1.35 41800.0 1.35
2020-11-02 1.37 1.3 1.31 1.36 119100.0 1.36
2020-10-30 1.33 1.28 1.28 1.29 62700.0 1.29
2020-10-29 1.32 1.26 1.32 1.27 99100.0 1.27
2020-10-28 1.36 1.29 1.35 1.32 155300.0 1.32
2020-10-27 1.41 1.35 1.38 1.36 147200.0 1.36
2020-10-26 1.47 1.4 1.45 1.42 56800.0 1.42
2020-10-23 1.48 1.43 1.48 1.44 30100.0 1.44
2020-10-22 1.46 1.42 1.43 1.44 44200.0 1.44
2020-10-21 1.44 1.39 1.4 1.44 69400.0 1.44
2020-10-20 1.52 1.39 1.52 1.43 176600.0 1.43
2020-10-19 1.49 1.44 1.45 1.45 54800.0 1.45
2020-10-16 1.53 1.45 1.5 1.47 93400.0 1.47
2020-10-15 1.48 1.44 1.46 1.47 26900.0 1.47
2020-10-14 1.5 1.46 1.46 1.46 77800.0 1.46
2020-10-13 1.55 1.46 1.51 1.48 94400.0 1.48
2020-10-12 1.57 1.51 1.51 1.53 60200.0 1.53
2020-10-09 1.64 1.54 1.6 1.58 138100.0 1.58
2020-10-08 1.64 1.51 1.53 1.59 146600.0 1.59
2020-10-07 1.53 1.47 1.49 1.53 58900.0 1.53
2020-10-06 1.5 1.43 1.43 1.49 74800.0 1.49
2020-10-05 1.5 1.45 1.5 1.45 63800.0 1.45
2020-10-02 1.47 1.43 1.43 1.46 63400.0 1.46
2020-10-01 1.51 1.44 1.49 1.47 56600.0 1.47
2020-09-30 1.52 1.45 1.5 1.48 64800.0 1.48
2020-09-29 1.53 1.44 1.51 1.45 141500.0 1.45
2020-09-28 1.6 1.52 1.52 1.53 79800.0 1.53
2020-09-25 1.58 1.55 1.55 1.58 50900.0 1.58
2020-09-24 1.58 1.53 1.55 1.55 100700.0 1.55
2020-09-23 1.65 1.57 1.61 1.6 74500.0 1.6
2020-09-22 1.69 1.64 1.65 1.66 63500.0 1.66
2020-09-21 1.74 1.67 1.72 1.69 86800.0 1.69
2020-09-18 1.78 1.69 1.73 1.71 84900.0 1.71
2020-09-17 1.72 1.61 1.64 1.72 117900.0 1.72
2020-09-16 1.66 1.62 1.62 1.66 98400.0 1.66
2020-09-15 1.63 1.58 1.6 1.62 143000.0 1.62
2020-09-14 1.7 1.56 1.7 1.57 152200.0 1.57
2020-09-11 1.69 1.6 1.6 1.68 86400.0 1.68
2020-09-10 1.87 1.58 1.81 1.62 338800.0 1.62
2020-09-09 1.88 1.77 1.82 1.86 95900.0 1.86
2020-09-08 1.86 1.75 1.79 1.84 104500.0 1.84
2020-09-04 1.83 1.78 1.82 1.82 164700.0 1.82
2020-09-03 1.87 1.78 1.87 1.85 264000.0 1.85
2020-09-02 1.97 1.83 1.91 1.88 306300.0 1.88
2020-09-01 2.1 1.92 2.1 1.97 319000.0 1.97
2020-08-31 2.24 2.11 2.21 2.12 239100.0 2.12
2020-08-28 2.33 2.22 2.32 2.25 86700.0 2.25
2020-08-27 2.35 2.21 2.31 2.26 167200.0 2.26
2020-08-26 2.34 2.31 2.31 2.31 99600.0 2.31
2020-08-25 2.42 2.31 2.42 2.34 186200.0 2.34
2020-08-24 2.49 2.37 2.37 2.45 150700.0 2.45
2020-08-21 2.43 2.32 2.32 2.43 231200.0 2.43
2020-08-20 2.45 2.33 2.39 2.35 360700.0 2.35
2020-08-19 2.57 2.4 2.55 2.43 390000.0 2.43
2020-08-18 2.65 2.58 2.61 2.6 159500.0 2.6
2020-08-17 2.74 2.62 2.68 2.69 229000.0 2.69
2020-08-14 2.75 2.65 2.73 2.73 70200.0 2.73
2020-08-13 2.77 2.69 2.7 2.7 69800.0 2.7
2020-08-12 2.79 2.71 2.79 2.74 67800.0 2.74
2020-08-11 2.78 2.71 2.75 2.75 78200.0 2.75
2020-08-10 2.79 2.68 2.76 2.72 96300.0 2.72
2020-08-07 2.76 2.65 2.75 2.7 93600.0 2.7
2020-08-06 2.81 2.76 2.8 2.77 50200.0 2.77
2020-08-05 2.82 2.73 2.73 2.8 77900.0 2.8
2020-08-04 2.9 2.73 2.84 2.73 109700.0 2.73
2020-08-03 2.87 2.63 2.75 2.8 349200.0 2.8
2020-07-31 2.94 2.75 2.75 2.78 149900.0 2.78
2020-07-30 2.89 2.75 2.83 2.78 157200.0 2.78
2020-07-29 2.95 2.81 2.89 2.84 140700.0 2.84
2020-07-28 2.96 2.82 2.86 2.84 158800.0 2.84
2020-07-27 2.98 2.87 2.91 2.91 122000.0 2.91
2020-07-24 2.98 2.83 2.84 2.94 127300.0 2.94
2020-07-23 2.97 2.83 2.9 2.88 154300.0 2.88
2020-07-22 3.06 2.95 3.02 2.96 145400.0 2.96
2020-07-21 3.12 2.98 2.99 3.01 120400.0 3.01
2020-07-20 3.12 2.96 2.96 2.98 144700.0 2.98
2020-07-17 3.09 2.94 2.94 3.05 129500.0 3.05
2020-07-16 2.96 2.77 2.78 2.93 163200.0 2.93
2020-07-15 2.85 2.73 2.73 2.75 127700.0 2.75
2020-07-14 2.77 2.65 2.74 2.74 194900.0 2.74
2020-07-13 3.15 2.78 2.94 2.79 255100.0 2.79
2020-07-10 3.06 2.82 2.82 2.99 124000.0 2.99
2020-07-09 3.03 2.81 2.97 2.86 177400.0 2.86
2020-07-08 3.13 2.98 3.05 3.02 280700.0 3.02
2020-07-07 3.16 3.06 3.06 3.15 144700.0 3.15
2020-07-06 3.22 3.06 3.16 3.06 222500.0 3.06
2020-07-02 3.26 3.16 3.2 3.16 97800.0 3.16
2020-07-01 3.32 3.2 3.28 3.21 63000.0 3.21
2020-06-30 3.34 3.16 3.26 3.33 135100.0 3.33
2020-06-29 3.51 3.18 3.47 3.28 325000.0 3.28
2020-06-26 3.57 3.36 3.5 3.5 151400.0 3.5
2020-06-25 3.73 3.5 3.69 3.52 219900.0 3.52
2020-06-24 3.82 3.68 3.77 3.76 138800.0 3.76
2020-06-23 3.99 3.78 3.82 3.86 122900.0 3.86
2020-06-22 3.95 3.81 3.85 3.87 141100.0 3.87
2020-06-19 3.99 3.85 3.99 3.87 166200.0 3.87
2020-06-18 3.97 3.9 3.9 3.96 117500.0 3.96
2020-06-17 3.99 3.9 3.99 3.9 121300.0 3.9
2020-06-16 4.1 3.92 4.1 3.97 169300.0 3.97
2020-06-15 4.15 4.02 4.07 4.03 72300.0 4.03
2020-06-12 4.18 4.02 4.13 4.15 92300.0 4.15
2020-06-11 4.15 4.0 4.05 4.03 173600.0 4.03
2020-06-10 4.51 4.25 4.43 4.27 139400.0 4.27
2020-06-09 4.65 4.42 4.6 4.6 144200.0 4.6
2020-06-08 4.75 4.2 4.2 4.71 355400.0 4.71
2020-06-05 4.28 3.98 3.98 4.2 354800.0 4.2
2020-06-04 4.09 3.96 4.01 3.99 124200.0 3.99
2020-06-03 4.09 3.95 4.08 4.03 171500.0 4.03
2020-06-02 4.1 4.01 4.01 4.05 74500.0 4.05
2020-06-01 4.11 4.0 4.0 4.04 115400.0 4.04
2020-05-29 4.18 4.0 4.02 4.04 144100.0 4.04
2020-05-28 4.19 4.01 4.15 4.01 150900.0 4.01
2020-05-27 4.27 4.09 4.2 4.13 110200.0 4.13
2020-05-26 4.25 4.07 4.15 4.15 191200.0 4.15
2020-05-22 4.3 4.17 4.3 4.21 79200.0 4.21
2020-05-21 4.38 4.22 4.31 4.25 79800.0 4.25
2020-05-20 4.43 4.27 4.34 4.31 68100.0 4.31
2020-05-19 4.47 4.3 4.35 4.36 92500.0 4.36
2020-05-18 4.6 4.41 4.5 4.43 167800.0 4.43
2020-05-15 4.53 4.17 4.17 4.52 133900.0 4.52
2020-05-14 4.29 4.11 4.25 4.24 61700.0 4.24
2020-05-13 4.42 4.2 4.42 4.21 114200.0 4.21
2020-05-12 4.51 4.26 4.31 4.36 101000.0 4.36
2020-05-11 4.72 4.27 4.62 4.31 248200.0 4.31
2020-05-08 4.6 4.17 4.33 4.2 186200.0 4.2
2020-05-07 4.52 4.23 4.35 4.29 136000.0 4.29
2020-05-06 4.52 4.28 4.3 4.45 116900.0 4.45
2020-05-05 4.55 4.3 4.3 4.31 131700.0 4.31
2020-05-04 4.41 4.2 4.28 4.26 68700.0 4.26
2020-05-01 4.5 4.26 4.32 4.37 117700.0 4.37
2020-04-30 4.6 4.38 4.56 4.48 142400.0 4.48
2020-04-29 4.65 4.38 4.54 4.56 182500.0 4.56
2020-04-28 4.67 4.28 4.67 4.33 204600.0 4.33
2020-04-27 4.7 4.19 4.29 4.6 410900.0 4.6
2020-04-24 4.26 4.08 4.2 4.14 388700.0 4.14
2020-04-23 4.46 4.32 4.4 4.35 144300.0 4.35
2020-04-22 4.5 4.31 4.5 4.36 210500.0 4.36
2020-04-21 4.34 4.17 4.2 4.31 436000.0 4.31
2020-04-20 4.39 4.02 4.39 4.22 647400.0 4.22
2020-04-17 4.85 4.4 4.6 4.65 385500.0 4.65
2020-04-16 4.66 4.15 4.2 4.58 285900.0 4.58
2020-04-15 4.38 3.97 4.02 4.18 530500.0 4.18
2020-04-14 4.12 3.88 3.88 4.05 524500.0 4.05
2020-04-13 4.09 3.8 3.98 3.88 356900.0 3.88
2020-04-09 4.2 3.83 4.1 4.0 455500.0 4.0
2020-04-08 4.33 3.91 4.06 4.05 356200.0 4.05
2020-04-07 4.64 4.0 4.64 4.24 477200.0 4.24
2020-04-06 4.89 3.93 3.93 4.36 708200.0 4.36
2020-04-03 6.14 5.12 5.94 5.18 465300.0 5.18
2020-04-02 6.12 5.0 5.84 5.82 571100.0 5.82
2020-04-01 5.5 4.91 4.98 5.31 326000.0 5.31
2020-03-31 5.37 4.87 5.0 5.28 352500.0 5.28
2020-03-30 5.19 4.75 4.92 4.85 237900.0 4.85
2020-03-27 5.5 4.68 5.25 5.4 436300.0 5.4
2020-03-26 5.7 4.88 5.13 5.33 499700.0 5.33
2020-03-25 4.95 4.04 4.05 4.67 284500.0 4.67
2020-03-24 4.5 4.02 4.41 4.07 193100.0 4.07
2020-03-23 4.38 3.6 4.0 4.01 316200.0 4.01
2020-03-20 5.0 4.0 4.58 4.12 302900.0 4.12
2020-03-19 4.57 3.27 3.27 4.4 475100.0 4.4
2020-03-18 4.27 2.77 4.23 3.39 665200.0 3.39
2020-03-17 4.5 4.1 4.28 4.49 271000.0 4.49
2020-03-16 4.5 4.15 4.35 4.31 348600.0 4.31
2020-03-13 4.74 4.31 4.65 4.56 263300.0 4.56
2020-03-12 4.58 4.18 4.39 4.27 291600.0 4.27
2020-03-11 5.12 4.61 5.0 4.71 238000.0 4.71
2020-03-10 5.3 4.96 5.26 5.2 249400.0 5.2
2020-03-09 5.31 4.25 4.38 4.88 489900.0 4.88
2020-03-06 5.88 5.5 5.67 5.72 244700.0 5.72
2020-03-05 6.1 5.64 6.1 5.79 429900.0 5.79
2020-03-04 6.51 6.1 6.48 6.13 332300.0 6.13
2020-03-03 6.95 6.1 6.95 6.31 327200.0 6.31
2020-03-02 6.79 6.36 6.36 6.76 248900.0 6.76
2020-02-28 6.66 6.28 6.5 6.36 352200.0 6.36
2020-02-27 6.84 6.45 6.6 6.68 248700.0 6.68
2020-02-26 6.84 6.59 6.8 6.77 254200.0 6.77
2020-02-25 7.15 6.56 7.05 6.59 311000.0 6.59
2020-02-24 7.25 7.05 7.22 7.06 256300.0 7.06
2020-02-21 7.42 7.27 7.36 7.36 72600.0 7.36
2020-02-20 7.45 7.3 7.39 7.4 105600.0 7.4
2020-02-19 7.49 7.36 7.45 7.39 85400.0 7.39
2020-02-18 7.49 7.34 7.34 7.45 131900.0 7.45