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 (%)
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%)
May 01, 2002 2.732 2.743 2.711 2.722 252,595 -0.00(-0.16%)
Apr 30, 2002 2.787 2.787 2.722 2.726 330,026 -0.06(-2.13%)
Apr 29, 2002 2.813 2.813 2.777 2.785 245,041 -0.01(-0.23%)
Apr 26, 2002 2.813 2.813 2.777 2.792 272,425 +0.00(+0.00%)
Apr 25, 2002 2.817 2.817 2.768 2.792 249,762 +0.02(+0.76%)
Apr 24, 2002 2.777 2.808 2.766 2.770 273,369 -0.01(-0.53%)
Apr 23, 2002 2.785 2.815 2.753 2.785 220,962 +0.01(+0.23%)
Apr 22, 2002 2.753 2.789 2.743 2.779 310,196 -0.01(-0.46%)
Apr 19, 2002 2.796 2.798 2.756 2.792 196,410 -0.07(-2.37%)
Apr 18, 2002 2.840 2.878 2.838 2.859 336,164 +0.02(+0.75%)
Apr 17, 2002 2.878 2.878 2.838 2.838 220,017 -0.02(-0.67%)
Apr 16, 2002 2.881 2.900 2.823 2.857 256,372 -0.00(-0.07%)
Apr 15, 2002 2.817 2.895 2.808 2.859 329,082 +0.06(+2.27%)
Apr 12, 2002 2.859 2.859 2.796 2.796 416,428 -0.07(-2.29%)
Apr 11, 2002 2.853 2.870 2.806 2.861 296,504 +0.01(+0.30%)
Apr 10, 2002 2.881 2.881 2.796 2.853 386,211 -0.03(-0.96%)
Apr 09, 2002 2.927 2.927 2.804 2.881 384,795 -0.03(-1.09%)
Apr 08, 2002 2.857 2.944 2.857 2.912 353,161 +0.08(+2.69%)
Apr 05, 2002 2.859 2.868 2.753 2.836 408,402 -0.04(-1.54%)
Apr 04, 2002 2.976 3.020 2.861 2.881 442,396 -0.11(-3.82%)
Apr 03, 2002 3.018 3.044 2.967 2.995 435,786 -0.02(-0.77%)
Apr 02, 2002 2.965 3.018 2.965 3.018 592,537 +0.06(+1.86%)
Apr 01, 2002 2.859 2.965 2.849 2.963 578,372 +0.10(+3.32%)
Mar 29, 2002 2.859 2.881 2.849 2.868 365,437 +0.00(+0.00%)
Mar 28, 2002 2.859 2.881 2.849 2.868 365,437 +0.01(+0.30%)
Mar 27, 2002 2.779 2.885 2.779 2.859 348,912 +0.08(+2.90%)
Mar 26, 2002 2.779 2.796 2.745 2.779 259,677 +0.02(+0.77%)
Mar 25, 2002 2.857 2.857 2.753 2.758 420,677 -0.09(-3.13%)
Mar 22, 2002 2.889 2.889 2.842 2.847 265,343 -0.03(-1.18%)
Mar 21, 2002 2.849 2.891 2.838 2.881 4,296,484 +0.01(+0.37%)
Mar 20, 2002 2.864 2.902 2.864 2.870 241,736 +0.00(+0.00%)
Mar 19, 2002 2.876 2.902 2.838 2.870 5,099,123 +0.00(+0.15%)
Mar 18, 2002 2.849 2.897 2.838 2.866 279,979 +0.02(+0.60%)
Mar 15, 2002 2.859 2.885 2.838 2.849 364,020 -0.01(-0.37%)
Mar 14, 2002 2.870 2.902 2.859 2.859 214,352 -0.02(-0.74%)
Mar 13, 2002 2.897 2.908 2.861 2.881 407,457 +0.04(+1.42%)
Mar 12, 2002 2.912 2.912 2.785 2.840 457,976 -0.01(-0.52%)
Mar 11, 2002 2.794 2.891 2.794 2.855 9,442,822 +0.08(+2.98%)
Mar 08, 2002 2.734 2.806 2.732 2.772 416,428 +0.06(+2.19%)
Mar 07, 2002 2.722 2.753 2.711 2.713 449,478 +0.04(+1.51%)
Mar 06, 2002 2.658 2.690 2.628 2.673 271,008 +0.04(+1.37%)
Mar 05, 2002 2.573 2.679 2.573 2.637 399,903 +0.04(+1.72%)
Mar 04, 2002 2.567 2.595 2.499 2.592 442,868 +0.03(+1.24%)
Mar 01, 2002 2.512 2.595 2.512 2.561 377,712 +0.03(+1.09%)
Feb 28, 2002 2.520 2.542 2.510 2.533 2,124,635 +0.03(+1.10%)
Feb 27, 2002 2.529 2.537 2.482 2.506 203,020 -0.02(-0.92%)
Feb 26, 2002 2.539 2.539 2.478 2.529 213,407 +0.00(+0.17%)
Feb 25, 2002 2.493 2.525 2.478 2.525 1,510,851 +0.05(+2.14%)
Feb 22, 2002 2.436 2.499 2.425 2.472 20,490,924 +0.09(+3.64%)
Feb 21, 2002 2.364 2.434 2.334 2.385 329,554 +0.03(+1.35%)
Feb 20, 2002 2.393 2.425 2.326 2.353 389,044 -0.03(-1.24%)
Feb 19, 2002 2.446 2.457 2.362 2.383 314,445 -0.05(-2.09%)
Feb 18, 2002 2.489 2.489 2.412 2.434 384,795 +0.00(+0.00%)
Feb 15, 2002 2.489 2.489 2.412 2.434 384,795 +0.03(+1.14%)
Feb 14, 2002 2.446 2.478 2.387 2.406 462,698 -0.05(-2.07%)
Feb 13, 2002 2.516 2.516 2.436 2.457 282,340 -0.08(-3.17%)
Feb 12, 2002 2.476 2.537 2.467 2.537 249,762 +0.07(+2.83%)
Feb 11, 2002 2.389 2.474 2.328 2.467 801,695 +0.06(+2.46%)
Feb 08, 2002 2.436 2.436 2.340 2.408 731,818 -0.04(-1.64%)
Feb 07, 2002 2.584 2.584 2.448 2.448 3,068,917 -0.15(-5.63%)
Feb 06, 2002 2.542 2.595 2.520 2.595 369,214 +0.06(+2.42%)
Feb 05, 2002 2.548 2.552 2.501 2.533 330,026 -0.03(-1.16%)
Feb 04, 2002 2.612 2.612 2.546 2.563 120,395 -0.05(-1.95%)
Feb 01, 2002 2.601 2.637 2.595 2.614 190,745 +0.03(+1.31%)
Jan 31, 2002 2.573 2.605 2.544 2.580 269,120 -0.01(-0.49%)
Jan 30, 2002 2.616 2.635 2.573 2.592 245,985 +0.01(+0.33%)
Jan 29, 2002 2.580 2.605 2.563 2.584 190,745 -0.02(-0.65%)
Jan 28, 2002 2.669 2.684 2.546 2.601 403,208 -0.08(-2.92%)
Jan 25, 2002 2.648 2.686 2.616 2.679 439,563 +0.05(+1.85%)
Jan 24, 2002 2.624 2.631 2.584 2.631 319,167 +0.01(+0.24%)
Jan 23, 2002 2.571 2.624 2.565 2.624 326,721 +0.05(+2.06%)
Jan 22, 2002 2.595 2.616 2.537 2.571 326,721 +0.03(+1.17%)
Jan 21, 2002 2.550 2.552 2.501 2.542 343,246 +0.00(+0.00%)
Jan 18, 2002 2.550 2.552 2.501 2.542 343,246 -0.01(-0.33%)
Jan 17, 2002 2.537 2.571 2.489 2.550 671,856 -0.01(-0.50%)
Jan 16, 2002 2.658 2.658 2.552 2.563 808,777 -0.13(-4.72%)
Jan 15, 2002 2.711 2.711 2.648 2.690 415,484 -0.04(-1.55%)
Jan 14, 2002 2.764 2.764 2.648 2.732 684,132 -0.02(-0.77%)
Jan 11, 2002 2.656 2.785 2.652 2.753 1,154,857 +0.09(+3.50%)
Jan 10, 2002 2.965 2.997 2.542 2.660 2,971,656 -0.49(-15.42%)
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.