Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.430 +0.130 (+5.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.648 2.732 2.578 2.730 359,299 +0.10(+3.70%)
Jul 30, 2002 2.571 2.641 2.544 2.633 276,202 +0.07(+2.64%)
Jul 29, 2002 2.552 2.609 2.535 2.565 274,313 +0.04(+1.68%)
Jul 26, 2002 2.539 2.584 2.480 2.523 387,627 +0.06(+2.32%)
Jul 25, 2002 2.351 2.582 2.351 2.465 617,088 +0.11(+4.86%)
Jul 24, 2002 2.436 2.436 2.266 2.351 919,730 -0.03(-1.16%)
Jul 23, 2002 2.520 2.542 2.334 2.379 682,716 -0.13(-5.23%)
Jul 22, 2002 2.512 2.584 2.510 2.510 451,839 -0.02(-0.75%)
Jul 19, 2002 2.696 2.696 2.499 2.529 503,774 -0.22(-8.08%)
Jul 17, 2002 2.756 2.764 2.732 2.751 362,604 -0.04(-1.52%)
Jul 12, 2002 2.753 2.796 2.749 2.794 394,237 +0.05(+1.85%)
Jul 11, 2002 2.743 2.764 2.730 2.743 552,405 +0.00(+0.08%)
Jul 10, 2002 2.673 2.753 2.648 2.741 650,138 +0.09(+3.35%)
Jul 09, 2002 2.722 2.722 2.616 2.652 243,152 -0.06(-2.26%)
Jul 08, 2002 2.643 2.662 2.713 2.713 258,733 +0.09(+3.47%)
Jul 05, 2002 2.595 2.648 2.595 2.622 47,686 +0.03(+1.31%)
Jul 04, 2002 2.624 2.637 2.584 2.588 137,865 +0.00(+0.00%)
Jul 03, 2002 2.624 2.637 2.584 2.588 137,865 -0.01(-0.33%)
Jul 02, 2002 2.552 2.664 2.552 2.597 413,123 +0.04(+1.74%)
Jul 01, 2002 2.436 2.573 2.436 2.552 466,003 +0.14(+5.70%)
Jun 28, 2002 2.531 2.563 2.372 2.415 387,627 -0.14(-5.63%)
Jun 27, 2002 2.531 2.578 2.523 2.559 197,827 -0.00(-0.08%)
Jun 26, 2002 2.584 2.584 2.520 2.561 314,445 -0.02(-0.90%)
Jun 25, 2002 2.628 2.637 2.575 2.584 214,824 -0.00(-0.16%)
Jun 21, 2002 2.616 2.633 2.569 2.588 164,305 -0.03(-1.13%)
Jun 20, 2002 2.618 2.635 2.605 2.618 134,560 -0.01(-0.32%)
Jun 19, 2002 2.631 2.637 2.584 2.626 247,401 -0.01(-0.56%)
Jun 18, 2002 2.669 2.700 2.607 2.641 201,132 -0.04(-1.42%)
Jun 17, 2002 2.605 2.711 2.605 2.679 135,976 +0.06(+2.43%)
Jun 14, 2002 2.605 2.616 2.563 2.616 223,322 +0.02(+0.82%)
Jun 12, 2002 2.597 2.603 2.567 2.595 233,709 -0.00(-0.08%)
Jun 11, 2002 2.648 2.658 2.590 2.597 216,240 -0.05(-1.92%)
Jun 10, 2002 2.669 2.675 2.622 2.648 153,445 -0.04(-1.57%)
Jun 07, 2002 2.628 2.696 2.626 2.690 148,724 +0.05(+1.84%)
Jun 06, 2002 2.637 2.677 2.628 2.641 126,061 +0.01(+0.32%)
Jun 05, 2002 2.698 2.700 2.626 2.633 268,648 -0.14(-4.90%)
May 31, 2002 2.753 2.772 2.753 2.768 187,440 +0.01(+0.31%)
May 28, 2002 2.775 2.802 2.758 2.760 79,791 -0.00(-0.15%)
May 27, 2002 2.772 2.775 2.764 2.764 171,387 +0.00(+0.00%)
May 24, 2002 2.772 2.775 2.764 2.764 171,387 -0.03(-1.06%)
May 23, 2002 2.766 2.832 2.766 2.794 144,003 +0.02(+0.69%)
May 22, 2002 2.768 2.796 2.766 2.775 208,686 -0.00(-0.08%)
May 21, 2002 2.851 2.851 2.764 2.777 347,967 -0.05(-1.87%)
May 20, 2002 2.775 2.870 2.775 2.830 405,097 +0.04(+1.60%)
May 17, 2002 2.785 2.796 2.775 2.785 191,217 -0.01(-0.23%)
May 16, 2002 2.783 2.796 2.775 2.792 145,419 +0.01(+0.30%)
May 15, 2002 2.796 2.802 2.700 2.783 313,973 -0.03(-0.98%)
May 14, 2002 2.779 2.847 2.758 2.811 322,000 +0.02(+0.84%)
May 13, 2002 2.785 2.806 2.766 2.787 308,780 -0.00(-0.08%)
May 10, 2002 2.722 2.789 2.722 2.789 235,598 +0.06(+2.33%)
May 09, 2002 2.736 2.743 2.690 2.726 120,868 +0.00(+0.00%)
May 08, 2002 2.648 2.741 2.633 2.726 297,448 +0.09(+3.29%)
May 07, 2002 2.607 2.645 2.554 2.639 286,117 +0.03(+1.22%)
May 06, 2002 2.669 2.688 2.599 2.607 362,132 -0.08(-3.07%)
May 03, 2002 2.671 2.720 2.658 2.690 159,583 +0.03(+1.03%)
May 02, 2002 2.711 2.730 2.628 2.662 376,768 -0.06(-2.18%)
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.