Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,950.56 -1,409.96 (-2.19%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
BP Prudhoe Bay Royalty Trust (BPT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2300 | 2.3400 | 2.2100 | 2.3000 | 2.3000 | 153,500 |
| 25 Apr 2024 | 2.2200 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 170,500 |
| 24 Apr 2024 | 2.2400 | 2.2700 | 2.1800 | 2.1900 | 2.1900 | 614,900 |
| 23 Apr 2024 | 2.3200 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 139,900 |
| 22 Apr 2024 | 2.2500 | 2.3500 | 2.2000 | 2.2700 | 2.2700 | 117,300 |
| 19 Apr 2024 | 2.2900 | 2.3800 | 2.1500 | 2.2400 | 2.2400 | 255,400 |
| 18 Apr 2024 | 2.3500 | 2.3800 | 2.2500 | 2.3500 | 2.3500 | 143,600 |
| 17 Apr 2024 | 2.5000 | 2.5400 | 2.3000 | 2.3500 | 2.3500 | 279,800 |
| 16 Apr 2024 | 2.5800 | 2.6000 | 2.4600 | 2.4900 | 2.4900 | 173,200 |
| 15 Apr 2024 | 2.8700 | 2.8700 | 2.5600 | 2.5800 | 2.5800 | 385,300 |
| 12 Apr 2024 | 2.7100 | 2.9900 | 2.7100 | 2.8700 | 2.8700 | 466,600 |
| 11 Apr 2024 | 2.6900 | 2.7200 | 2.6000 | 2.6300 | 2.6300 | 81,000 |
| 10 Apr 2024 | 2.6400 | 2.7400 | 2.5900 | 2.6800 | 2.6800 | 155,900 |
| 09 Apr 2024 | 2.8000 | 2.8500 | 2.6000 | 2.6700 | 2.6700 | 189,200 |
| 08 Apr 2024 | 3.0500 | 3.0500 | 2.8000 | 2.8400 | 2.8400 | 265,400 |
| 05 Apr 2024 | 3.1200 | 3.1500 | 2.7700 | 3.0600 | 3.0600 | 275,500 |
| 04 Apr 2024 | 3.1700 | 3.1700 | 2.7600 | 3.1200 | 3.1200 | 589,500 |
| 03 Apr 2024 | 2.8400 | 3.2000 | 2.7400 | 3.1800 | 3.1800 | 620,800 |
| 02 Apr 2024 | 2.6000 | 2.9000 | 2.5500 | 2.7000 | 2.7000 | 545,700 |
| 01 Apr 2024 | 2.4300 | 2.5700 | 2.3100 | 2.5000 | 2.5000 | 197,300 |
| 28 Mar 2024 | 2.3500 | 2.4400 | 2.3400 | 2.4300 | 2.4300 | 86,400 |
| 27 Mar 2024 | 2.2500 | 2.3200 | 2.2400 | 2.3000 | 2.3000 | 43,800 |
| 26 Mar 2024 | 2.3100 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 113,800 |
| 25 Mar 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3400 | 2.3400 | 92,900 |
| 22 Mar 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3100 | 2.3100 | 32,300 |
| 21 Mar 2024 | 2.4400 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 37,500 |
| 20 Mar 2024 | 2.3700 | 2.4700 | 2.3300 | 2.4400 | 2.4400 | 74,400 |
| 19 Mar 2024 | 2.2300 | 2.3900 | 2.2200 | 2.3900 | 2.3900 | 102,500 |
| 18 Mar 2024 | 2.4000 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 179,400 |
| 15 Mar 2024 | 2.2900 | 2.4100 | 2.2900 | 2.4000 | 2.4000 | 201,300 |
| 14 Mar 2024 | 2.2800 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 93,800 |
| 13 Mar 2024 | 2.1200 | 2.3100 | 2.1200 | 2.2600 | 2.2600 | 133,400 |
| 12 Mar 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 33,600 |
| 11 Mar 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 79,700 |
| 08 Mar 2024 | 2.0500 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 99,800 |
| 07 Mar 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0400 | 2.0400 | 194,700 |
| 06 Mar 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 119,200 |
| 05 Mar 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 70,700 |
| 04 Mar 2024 | 2.2700 | 2.2800 | 2.1100 | 2.1300 | 2.1300 | 238,600 |
| 01 Mar 2024 | 2.2100 | 2.3200 | 2.1900 | 2.2900 | 2.2900 | 290,800 |
| 29 Feb 2024 | 2.3100 | 2.3200 | 2.1500 | 2.1800 | 2.1800 | 185,300 |
| 28 Feb 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 158,600 |
| 27 Feb 2024 | 2.4100 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 60,700 |
| 26 Feb 2024 | 2.4000 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 112,800 |
| 23 Feb 2024 | 2.4200 | 2.4700 | 2.3600 | 2.4100 | 2.4100 | 88,500 |
| 22 Feb 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 101,200 |
| 21 Feb 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4700 | 2.4700 | 45,900 |
| 20 Feb 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 81,600 |
| 16 Feb 2024 | 2.4800 | 2.5100 | 2.4100 | 2.4800 | 2.4800 | 124,800 |
| 15 Feb 2024 | 2.4600 | 2.5400 | 2.4000 | 2.5100 | 2.5100 | 82,500 |
| 14 Feb 2024 | 2.5000 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 72,300 |
| 13 Feb 2024 | 2.5200 | 2.5400 | 2.4400 | 2.4500 | 2.4500 | 62,300 |
| 12 Feb 2024 | 2.4300 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | 66,900 |
| 09 Feb 2024 | 2.4900 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 131,800 |
| 08 Feb 2024 | 2.4600 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 87,500 |
| 07 Feb 2024 | 2.4900 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 68,900 |
| 06 Feb 2024 | 2.5700 | 2.6200 | 2.4700 | 2.5000 | 2.5000 | 206,200 |
| 05 Feb 2024 | 2.6000 | 2.6100 | 2.5100 | 2.5700 | 2.5700 | 163,200 |
| 02 Feb 2024 | 2.7000 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 107,000 |
| 01 Feb 2024 | 2.7100 | 2.7800 | 2.6700 | 2.6900 | 2.6900 | 140,100 |
| 31 Jan 2024 | 2.7500 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 85,900 |
| 30 Jan 2024 | 2.7200 | 2.7700 | 2.7100 | 2.7600 | 2.7600 | 56,100 |
| 29 Jan 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 139,700 |
| 26 Jan 2024 | 2.7400 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | 74,300 |
| 25 Jan 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 128,900 |
| 24 Jan 2024 | 2.8300 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 172,000 |
| 23 Jan 2024 | 2.7200 | 2.8900 | 2.7200 | 2.8700 | 2.8700 | 164,700 |
| 22 Jan 2024 | 2.8000 | 2.8500 | 2.7300 | 2.7300 | 2.7300 | 195,000 |
| 19 Jan 2024 | 2.7500 | 2.8300 | 2.7000 | 2.8100 | 2.8100 | 159,200 |
| 18 Jan 2024 | 2.8400 | 2.8600 | 2.7200 | 2.7300 | 2.7300 | 115,200 |
| 17 Jan 2024 | 2.8900 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 103,600 |
| 16 Jan 2024 | 2.9400 | 3.0100 | 2.8100 | 2.8300 | 2.8300 | 178,200 |
| 12 Jan 2024 | 2.8000 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 475,100 |
| 11 Jan 2024 | 2.7800 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 132,700 |
| 10 Jan 2024 | 2.7500 | 2.8400 | 2.7200 | 2.7700 | 2.7700 | 107,700 |
| 09 Jan 2024 | 2.8700 | 2.8700 | 2.7200 | 2.7600 | 2.7600 | 102,100 |
| 08 Jan 2024 | 2.7800 | 2.9100 | 2.6700 | 2.8100 | 2.8100 | 351,500 |
| 05 Jan 2024 | 2.8100 | 2.9300 | 2.8000 | 2.8500 | 2.8500 | 238,500 |
| 04 Jan 2024 | 2.9700 | 3.0400 | 2.7500 | 2.7800 | 2.7800 | 342,000 |
| 03 Jan 2024 | 2.6700 | 3.0000 | 2.6700 | 2.9200 | 2.9200 | 576,300 |
| 02 Jan 2024 | 2.4200 | 2.6700 | 2.4200 | 2.6400 | 2.6400 | 307,900 |
| 29 Dec 2023 | 2.6500 | 2.6600 | 2.3900 | 2.4700 | 2.4700 | 647,200 |
| 28 Dec 2023 | 2.6400 | 2.6600 | 2.5600 | 2.6300 | 2.6300 | 401,400 |
| 27 Dec 2023 | 2.8000 | 2.8200 | 2.6300 | 2.6500 | 2.6500 | 327,000 |
| 26 Dec 2023 | 2.9400 | 2.9400 | 2.7000 | 2.8000 | 2.8000 | 323,500 |
| 22 Dec 2023 | 2.9200 | 3.0500 | 2.7600 | 2.8200 | 2.8200 | 303,900 |
| 21 Dec 2023 | 3.0200 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 135,800 |
| 20 Dec 2023 | 3.1000 | 3.2500 | 2.9700 | 2.9900 | 2.9900 | 198,900 |
| 19 Dec 2023 | 3.1100 | 3.2200 | 3.0500 | 3.1200 | 3.1200 | 188,100 |
| 18 Dec 2023 | 3.1600 | 3.2700 | 3.0000 | 3.0800 | 3.0800 | 187,400 |
| 15 Dec 2023 | 3.1600 | 3.2600 | 3.0700 | 3.1400 | 3.1400 | 167,700 |
| 14 Dec 2023 | 3.0500 | 3.2000 | 3.0000 | 3.1300 | 3.1300 | 165,800 |
| 13 Dec 2023 | 2.7600 | 3.0400 | 2.7200 | 3.0200 | 3.0200 | 208,300 |
| 12 Dec 2023 | 2.8600 | 2.8800 | 2.6100 | 2.7000 | 2.7000 | 388,600 |
| 11 Dec 2023 | 2.9600 | 2.9800 | 2.8500 | 2.8500 | 2.8500 | 231,200 |
| 08 Dec 2023 | 3.0700 | 3.1100 | 2.9200 | 2.9700 | 2.9700 | 351,000 |
| 07 Dec 2023 | 3.2300 | 3.2400 | 3.0600 | 3.0700 | 3.0700 | 206,100 |
| 06 Dec 2023 | 3.3000 | 3.3500 | 3.1000 | 3.2200 | 3.2200 | 279,400 |
| 05 Dec 2023 | 3.5000 | 3.5100 | 3.2700 | 3.2700 | 3.2700 | 142,500 |
| 04 Dec 2023 | 3.4900 | 3.6600 | 3.4900 | 3.5100 | 3.5100 | 148,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.