Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.270 -0.020 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 30, 2003 3.601 3.671 3.495 3.643 982,525 +0.10(+2.87%)
May 29, 2003 3.622 3.622 3.452 3.541 1,397,065 -0.06(-1.65%)
May 28, 2003 3.734 3.795 3.582 3.601 1,670,435 -0.08(-2.19%)
May 27, 2003 3.558 3.707 3.558 3.681 1,794,136 +0.12(+3.45%)
May 23, 2003 3.438 3.567 3.404 3.558 1,058,068 +0.16(+4.80%)
May 22, 2003 3.410 3.442 3.391 3.395 745,038 -0.01(-0.19%)
May 21, 2003 3.397 3.440 3.368 3.402 760,147 +0.02(+0.69%)
May 20, 2003 3.395 3.397 3.346 3.378 549,572 -0.01(-0.31%)
May 19, 2003 3.370 3.410 3.368 3.389 655,331 +0.02(+0.57%)
May 16, 2003 3.372 3.406 3.368 3.370 777,144 +0.02(+0.57%)
May 15, 2003 3.385 3.387 3.317 3.351 560,431 -0.01(-0.44%)
May 14, 2003 3.374 3.378 3.338 3.366 572,235 +0.04(+1.34%)
May 13, 2003 3.272 3.346 3.262 3.321 1,117,558 +0.09(+2.82%)
May 12, 2003 3.177 3.230 3.173 3.230 641,639 +0.05(+1.67%)
May 09, 2003 3.130 3.177 3.130 3.177 761,563 +0.03(+0.81%)
May 08, 2003 3.145 3.171 3.097 3.152 997,162 +0.00(+0.13%)
May 07, 2003 3.143 3.164 3.128 3.147 693,103 +0.00(+0.07%)
May 06, 2003 3.175 3.175 3.143 3.145 728,985 -0.03(-0.87%)
May 05, 2003 3.177 3.177 3.160 3.173 707,739 -0.00(-0.07%)
May 02, 2003 3.188 3.188 3.135 3.175 575,540 +0.05(+1.56%)
May 01, 2003 3.124 3.128 3.113 3.126 338,525 +0.01(+0.20%)
Apr 30, 2003 3.118 3.124 3.101 3.120 424,926 +0.01(+0.48%)
Apr 29, 2003 3.139 3.139 3.092 3.105 459,865 -0.03(-1.08%)
Apr 28, 2003 3.156 3.166 3.116 3.139 399,903 +0.00(+0.13%)
Apr 25, 2003 3.164 3.175 3.113 3.135 457,032 -0.03(-1.00%)
Apr 24, 2003 3.175 3.183 3.126 3.166 620,393 -0.00(-0.07%)
Apr 23, 2003 3.175 3.183 3.147 3.169 612,367 -0.00(-0.13%)
Apr 22, 2003 3.177 3.177 3.124 3.173 610,006 +0.06(+1.77%)
Apr 21, 2003 3.111 3.145 3.097 3.118 418,789 +0.02(+0.68%)
Apr 17, 2003 3.071 3.158 3.071 3.097 312,557 +0.03(+0.83%)
Apr 16, 2003 3.088 3.101 3.046 3.071 470,724 +0.03(+0.83%)
Apr 15, 2003 3.071 3.101 3.022 3.046 482,056 -0.00(-0.14%)
Apr 14, 2003 3.039 3.050 2.997 3.050 457,976 +0.01(+0.35%)
Apr 11, 2003 2.912 3.122 2.912 3.039 1,062,789 -0.18(-5.59%)
Apr 10, 2003 3.283 3.313 3.177 3.219 1,282,807 -0.03(-0.98%)
Apr 09, 2003 3.277 3.313 3.251 3.251 988,191 +0.01(+0.20%)
Apr 08, 2003 3.281 3.283 3.243 3.245 736,540 -0.01(-0.45%)
Apr 07, 2003 3.177 3.262 3.177 3.260 724,264 +0.09(+2.87%)
Apr 04, 2003 3.139 3.175 3.137 3.169 363,548 +0.02(+0.74%)
Apr 03, 2003 3.135 3.177 3.135 3.145 272,897 -0.01(-0.34%)
Apr 02, 2003 3.209 3.213 3.135 3.156 738,900 -0.05(-1.65%)
Apr 01, 2003 3.166 3.215 3.137 3.209 569,874 +0.04(+1.34%)
Mar 31, 2003 3.147 3.200 3.092 3.166 569,874 +0.03(+0.88%)
Mar 28, 2003 3.092 3.152 3.092 3.139 327,665 +0.07(+2.21%)
Mar 27, 2003 3.063 3.116 3.063 3.071 316,806 +0.01(+0.28%)
Mar 26, 2003 3.065 3.113 3.061 3.063 445,701 -0.01(-0.21%)
Mar 25, 2003 3.069 3.077 3.035 3.069 326,249 +0.01(+0.28%)
Mar 24, 2003 3.008 3.071 2.995 3.061 660,997 +0.05(+1.76%)
Mar 21, 2003 3.052 3.073 2.969 3.008 809,721 -0.08(-2.61%)
Mar 20, 2003 3.029 3.113 3.010 3.088 563,264 +0.04(+1.32%)
Mar 19, 2003 3.073 3.080 2.883 3.048 1,239,842 -0.05(-1.51%)
Mar 18, 2003 3.113 3.116 3.018 3.094 703,018 -0.05(-1.62%)
Mar 17, 2003 3.092 3.164 3.092 3.145 1,122,279 +0.05(+1.71%)
Mar 14, 2003 3.304 3.308 3.029 3.092 2,305,465 -0.25(-7.59%)
Mar 13, 2003 3.412 3.412 3.346 3.346 336,164 -0.06(-1.74%)
Mar 12, 2003 3.408 3.421 3.368 3.406 433,897 -0.00(-0.12%)
Mar 11, 2003 3.355 3.427 3.355 3.410 400,375 +0.06(+1.64%)
Mar 10, 2003 3.387 3.435 3.325 3.355 604,340 -0.05(-1.55%)
Mar 07, 2003 3.431 3.438 3.389 3.408 394,237 -0.01(-0.31%)
Mar 06, 2003 3.438 3.440 3.395 3.418 240,319 -0.00(-0.06%)
Mar 05, 2003 3.421 3.461 3.368 3.421 623,226 +0.00(+0.12%)
Mar 04, 2003 3.378 3.416 3.346 3.416 479,695 +0.04(+1.32%)
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.