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 )

2.300 +0.050 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 3.181 3.181 3.124 3.126 450,422 -0.06(-1.80%)
Dec 30, 2002 3.173 3.198 3.158 3.183 655,804 +0.01(+0.27%)
Dec 27, 2002 3.171 3.177 3.166 3.175 500,941 +0.00(+0.13%)
Dec 26, 2002 3.175 3.177 3.158 3.171 347,495 +0.01(+0.40%)
Dec 24, 2002 3.175 3.177 3.158 3.158 250,234 -0.00(-0.07%)
Dec 23, 2002 3.143 3.173 3.135 3.160 580,733 +0.02(+0.67%)
Dec 20, 2002 3.122 3.156 3.092 3.139 253,067 -0.00(-0.13%)
Dec 19, 2002 3.133 3.154 3.124 3.143 316,806 +0.03(+1.02%)
Dec 18, 2002 3.120 3.143 3.094 3.111 266,759 +0.01(+0.41%)
Dec 17, 2002 3.156 3.156 3.092 3.099 329,082 -0.03(-0.81%)
Dec 16, 2002 3.075 3.156 3.075 3.124 603,396 +0.03(+1.03%)
Dec 13, 2002 3.092 3.101 3.071 3.092 276,674 +0.02(+0.69%)
Dec 12, 2002 3.088 3.097 3.018 3.071 287,533 +0.00(+0.14%)
Dec 11, 2002 3.075 3.120 3.044 3.067 416,428 -0.03(-0.96%)
Dec 10, 2002 3.067 3.099 2.991 3.097 299,337 +0.03(+1.11%)
Dec 09, 2002 3.071 3.122 3.020 3.063 423,510 +0.00(+0.07%)
Dec 06, 2002 2.986 3.071 2.976 3.061 487,721 +0.06(+2.12%)
Dec 05, 2002 2.965 3.005 2.965 2.997 208,686 +0.03(+1.00%)
Dec 04, 2002 2.955 2.982 2.912 2.967 215,768 +0.01(+0.43%)
Dec 03, 2002 2.904 2.976 2.902 2.955 268,648 +0.04(+1.31%)
Dec 02, 2002 2.944 2.944 2.906 2.917 144,003 -0.04(-1.50%)
Nov 29, 2002 2.961 2.965 2.948 2.961 69,876 +0.00(+0.00%)
Nov 27, 2002 2.927 2.963 2.906 2.961 185,079 +0.06(+1.90%)
Nov 26, 2002 2.840 2.929 2.840 2.906 227,572 +0.00(+0.15%)
Nov 25, 2002 2.891 2.963 2.891 2.902 312,557 -0.01(-0.36%)
Nov 22, 2002 2.933 2.933 2.902 2.912 326,721 -0.01(-0.36%)
Nov 21, 2002 2.906 2.965 2.906 2.923 225,683 +0.01(+0.51%)
Nov 20, 2002 2.842 2.938 2.842 2.908 372,047 +0.07(+2.31%)
Nov 19, 2002 2.859 2.866 2.817 2.842 165,721 -0.01(-0.37%)
Nov 18, 2002 2.800 2.864 2.800 2.853 240,791 +0.05(+1.89%)
Nov 15, 2002 2.794 2.828 2.789 2.800 93,483 +0.03(+0.99%)
Nov 14, 2002 2.802 2.838 2.766 2.772 245,985 -0.01(-0.30%)
Nov 13, 2002 2.878 2.893 2.753 2.781 396,126 -0.10(-3.38%)
Nov 12, 2002 2.808 2.902 2.808 2.878 277,618 +0.07(+2.33%)
Nov 11, 2002 2.779 2.817 2.770 2.813 181,774 +0.06(+2.00%)
Nov 08, 2002 2.736 2.806 2.736 2.758 202,548 +0.02(+0.85%)
Nov 07, 2002 2.758 2.775 2.734 2.734 169,498 -0.02(-0.69%)
Nov 06, 2002 2.764 2.802 2.690 2.753 362,132 -0.01(-0.46%)
Nov 05, 2002 2.785 2.828 2.764 2.766 321,055 -0.04(-1.43%)
Nov 04, 2002 2.817 2.842 2.743 2.806 424,926 -0.01(-0.38%)
Nov 01, 2002 2.838 2.838 2.775 2.817 205,853 +0.03(+1.14%)
Oct 31, 2002 2.787 2.838 2.724 2.785 355,050 -0.01(-0.38%)
Oct 30, 2002 2.732 2.804 2.732 2.796 216,712 +0.08(+2.96%)
Oct 29, 2002 2.728 2.728 2.669 2.715 320,583 -0.01(-0.47%)
Oct 28, 2002 2.764 2.772 2.648 2.728 531,630 -0.02(-0.85%)
Oct 25, 2002 2.800 2.800 2.732 2.751 458,921 -0.05(-1.74%)
Oct 24, 2002 2.817 2.828 2.756 2.800 201,604 +0.00(+0.15%)
Oct 23, 2002 2.849 2.876 2.758 2.796 478,278 -0.07(-2.44%)
Oct 22, 2002 2.921 2.921 2.836 2.866 459,393 +0.00(+0.07%)
Oct 21, 2002 2.842 2.923 2.830 2.864 413,595 +0.04(+1.50%)
Oct 18, 2002 2.902 2.902 2.819 2.821 229,460 -0.07(-2.42%)
Oct 17, 2002 2.891 2.906 2.832 2.891 187,912 -0.01(-0.36%)
Oct 16, 2002 2.904 2.904 2.817 2.902 10,434,318 -0.11(-3.52%)
Oct 15, 2002 3.048 3.116 2.997 3.008 482,056 -0.03(-1.05%)
Oct 14, 2002 3.029 3.039 2.986 3.039 364,965 +0.02(+0.70%)
Oct 11, 2002 3.018 3.050 3.008 3.018 347,023 -0.00(-0.14%)
Oct 10, 2002 3.018 3.033 2.936 3.022 393,765 -0.01(-0.21%)
Oct 09, 2002 3.041 3.103 3.008 3.029 282,340 -0.02(-0.76%)
Oct 08, 2002 3.058 3.156 3.033 3.052 392,821 -0.03(-0.89%)
Oct 07, 2002 3.133 3.143 2.965 3.080 441,924 -0.05(-1.69%)
Oct 04, 2002 3.135 3.171 3.073 3.133 354,105 +0.02(+0.54%)
Oct 03, 2002 3.135 3.156 3.086 3.116 502,358 +0.03(+0.89%)
Oct 02, 2002 3.041 3.103 3.018 3.088 313,973 +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.