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 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2003 4.215 4.230 4.172 4.230 508,495 -0.01(-0.15%)
Aug 28, 2003 4.230 4.236 4.208 4.236 348,912 +0.01(+0.15%)
Aug 27, 2003 4.234 4.242 4.196 4.230 348,912 +0.00(+0.00%)
Aug 26, 2003 4.223 4.236 4.189 4.230 443,340 +0.01(+0.30%)
Aug 25, 2003 4.221 4.223 4.151 4.217 420,677 +0.03(+0.66%)
Aug 22, 2003 4.202 4.204 4.175 4.189 216,240 +0.00(+0.05%)
Aug 21, 2003 4.183 4.194 4.139 4.187 314,445 +0.03(+0.66%)
Aug 20, 2003 4.156 4.202 4.120 4.160 410,290 -0.02(-0.51%)
Aug 19, 2003 4.208 4.217 4.179 4.181 377,240 -0.02(-0.55%)
Aug 18, 2003 4.194 4.211 4.162 4.204 604,340 +0.05(+1.28%)
Aug 15, 2003 4.060 4.177 4.060 4.151 316,806 +0.06(+1.50%)
Aug 14, 2003 4.115 4.130 4.033 4.090 398,487 +0.00(+0.00%)
Aug 13, 2003 4.035 4.147 4.028 4.090 593,009 +0.06(+1.42%)
Aug 12, 2003 4.012 4.045 3.984 4.033 550,044 +0.05(+1.17%)
Aug 11, 2003 3.939 3.999 3.939 3.986 740,317 +0.08(+2.01%)
Aug 08, 2003 3.918 3.971 3.908 3.908 598,202 +0.01(+0.27%)
Aug 07, 2003 3.844 3.918 3.834 3.897 408,402 +0.05(+1.38%)
Aug 06, 2003 3.876 3.914 3.825 3.844 618,032 -0.01(-0.27%)
Aug 05, 2003 3.935 3.971 3.827 3.855 385,739 -0.08(-1.99%)
Aug 04, 2003 3.889 3.961 3.865 3.933 297,448 +0.05(+1.20%)
Aug 01, 2003 3.929 3.935 3.887 3.887 451,839 -0.03(-0.65%)
Jul 31, 2003 3.855 3.944 3.855 3.912 598,674 +0.09(+2.27%)
Jul 30, 2003 3.812 3.825 3.795 3.825 358,355 +0.02(+0.61%)
Jul 29, 2003 3.810 3.817 3.770 3.802 386,211 +0.00(+0.00%)
Jul 28, 2003 3.810 3.810 3.762 3.802 536,824 -0.01(-0.17%)
Jul 25, 2003 3.808 3.812 3.793 3.808 380,545 +0.00(+0.00%)
Jul 24, 2003 3.810 3.812 3.759 3.808 424,454 +0.01(+0.33%)
Jul 23, 2003 3.802 3.840 3.762 3.795 509,912 -0.00(-0.06%)
Jul 22, 2003 3.872 3.906 3.795 3.798 621,809 -0.04(-1.10%)
Jul 21, 2003 3.939 3.982 3.834 3.840 852,214 -0.04(-1.09%)
Jul 18, 2003 3.812 3.914 3.781 3.882 972,610 +0.16(+4.21%)
Jul 17, 2003 3.548 3.749 3.516 3.726 1,446,640 +0.12(+3.47%)
Jul 16, 2003 3.821 3.821 3.429 3.601 3,645,873 -0.18(-4.71%)
Jul 15, 2003 3.908 3.929 3.707 3.779 2,389,978 -0.20(-5.11%)
Jul 14, 2003 4.134 4.255 3.893 3.982 4,669,003 -0.17(-4.18%)
Jul 11, 2003 4.177 4.179 4.107 4.156 1,054,763 -0.12(-2.78%)
Jul 10, 2003 4.257 4.276 4.230 4.274 1,227,094 +0.04(+1.05%)
Jul 09, 2003 4.225 4.236 4.211 4.230 1,307,358 +0.01(+0.30%)
Jul 08, 2003 4.183 4.225 4.175 4.217 880,543 +0.03(+0.81%)
Jul 07, 2003 4.170 4.185 4.162 4.183 1,256,839 +0.02(+0.46%)
Jul 03, 2003 4.109 4.183 4.090 4.164 592,537 +0.07(+1.60%)
Jul 02, 2003 4.077 4.105 4.067 4.098 674,217 +0.03(+0.83%)
Jul 01, 2003 4.035 4.067 4.001 4.064 720,015 +0.06(+1.59%)
Jun 30, 2003 3.992 4.024 3.992 4.001 814,915 +0.03(+0.64%)
Jun 27, 2003 3.982 4.014 3.973 3.976 396,126 +0.00(+0.05%)
Jun 26, 2003 4.003 4.003 3.956 3.973 465,058 -0.01(-0.16%)
Jun 25, 2003 3.946 4.003 3.908 3.980 487,721 +0.01(+0.32%)
Jun 24, 2003 3.961 3.971 3.908 3.967 516,522 +0.06(+1.52%)
Jun 23, 2003 3.961 3.961 3.887 3.908 657,220 +0.03(+0.82%)
Jun 20, 2003 3.876 3.918 3.867 3.876 525,493 +0.03(+0.83%)
Jun 19, 2003 4.039 4.039 3.812 3.844 1,272,892 -0.18(-4.47%)
Jun 18, 2003 4.062 4.062 3.971 4.024 832,856 -0.02(-0.47%)
Jun 17, 2003 4.014 4.045 3.988 4.043 1,042,015 +0.06(+1.38%)
Jun 16, 2003 3.978 4.003 3.931 3.988 654,387 +0.06(+1.62%)
Jun 13, 2003 3.984 4.007 3.876 3.925 676,578 -0.04(-0.96%)
Jun 12, 2003 3.935 4.001 3.935 3.963 759,202 +0.05(+1.24%)
Jun 11, 2003 3.884 3.971 3.878 3.914 1,032,572 +0.04(+1.15%)
Jun 10, 2003 3.812 3.876 3.812 3.870 931,534 +0.08(+2.07%)
Jun 09, 2003 3.802 3.812 3.675 3.791 628,419 +0.03(+0.73%)
Jun 06, 2003 3.654 3.789 3.654 3.764 1,086,396 -0.05(-1.33%)
Jun 05, 2003 3.853 3.863 3.781 3.815 957,502 -0.00(-0.06%)
Jun 04, 2003 3.795 3.823 3.772 3.817 829,551 +0.04(+1.07%)
Jun 03, 2003 3.791 3.802 3.709 3.776 897,540 +0.04(+1.13%)
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.