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, 2004 10.21 10.32 10.20 10.23 478,751 +0.04(+0.44%)
Dec 30, 2004 10.23 10.27 10.09 10.19 509,440 -0.04(-0.41%)
Dec 29, 2004 10.10 10.24 10.02 10.23 767,701 +0.14(+1.41%)
Dec 28, 2004 9.819 10.09 9.819 10.09 723,320 +0.29(+2.94%)
Dec 27, 2004 10.06 10.10 9.711 9.798 2,053,341 -0.41(-4.04%)
Dec 23, 2004 10.17 10.29 10.17 10.21 626,059 +0.02(+0.21%)
Dec 22, 2004 10.49 10.54 10.06 10.19 1,429,643 -0.33(-3.10%)
Dec 21, 2004 10.44 10.54 10.44 10.52 480,639 +0.07(+0.71%)
Dec 20, 2004 10.54 10.57 10.40 10.44 580,261 -0.08(-0.77%)
Dec 17, 2004 10.36 10.54 10.30 10.52 940,505 +0.23(+2.22%)
Dec 16, 2004 10.26 10.34 10.21 10.29 739,845 +0.03(+0.31%)
Dec 15, 2004 10.04 10.38 10.01 10.26 1,020,769 +0.26(+2.58%)
Dec 14, 2004 9.876 10.02 9.870 10.00 830,496 +0.17(+1.72%)
Dec 13, 2004 9.514 9.838 9.514 9.834 891,874 +0.34(+3.59%)
Dec 10, 2004 9.766 9.828 9.425 9.493 1,186,962 -0.22(-2.27%)
Dec 09, 2004 9.662 9.739 9.660 9.713 708,211 +0.10(+1.01%)
Dec 08, 2004 9.362 9.690 9.313 9.616 1,439,558 +0.03(+0.33%)
Dec 07, 2004 9.728 9.728 9.563 9.584 882,431 -0.14(-1.48%)
Dec 06, 2004 9.764 9.976 9.692 9.728 1,381,957 +0.02(+0.22%)
Dec 03, 2004 9.224 9.709 9.213 9.707 1,711,983 +0.23(+2.44%)
Dec 02, 2004 9.933 9.955 9.340 9.476 3,383,363 -0.61(-6.01%)
Dec 01, 2004 10.52 10.52 9.997 10.08 1,899,423 -0.44(-4.23%)
Nov 30, 2004 10.57 10.70 10.51 10.53 755,897 -0.06(-0.60%)
Nov 29, 2004 10.59 10.59 10.48 10.59 762,507 +0.00(+0.00%)
Nov 26, 2004 10.48 10.59 10.48 10.59 527,381 +0.15(+1.42%)
Nov 24, 2004 10.38 10.44 10.26 10.44 711,044 +0.11(+1.11%)
Nov 23, 2004 10.23 10.48 10.15 10.33 1,400,842 +0.15(+1.46%)
Nov 22, 2004 10.18 10.37 10.13 10.18 1,392,816 +0.06(+0.54%)
Nov 19, 2004 9.743 10.17 9.732 10.12 1,455,138 +0.43(+4.39%)
Nov 18, 2004 9.584 9.743 9.584 9.698 920,675 +0.12(+1.26%)
Nov 17, 2004 9.319 9.584 9.302 9.578 1,061,845 +0.30(+3.19%)
Nov 16, 2004 9.224 9.351 9.224 9.281 585,454 +0.07(+0.71%)
Nov 15, 2004 9.412 9.415 9.127 9.215 1,220,484 -0.21(-2.20%)
Nov 12, 2004 9.319 9.425 9.298 9.423 802,639 +0.12(+1.34%)
Nov 11, 2004 9.205 9.319 9.116 9.298 810,666 +0.06(+0.60%)
Nov 10, 2004 9.002 9.319 8.959 9.243 1,301,220 +0.24(+2.68%)
Nov 09, 2004 9.247 9.249 8.917 9.002 1,558,065 -0.25(-2.66%)
Nov 08, 2004 9.349 9.404 9.213 9.247 825,302 -0.10(-1.06%)
Nov 05, 2004 9.245 9.370 9.245 9.347 560,903 +0.11(+1.24%)
Nov 04, 2004 9.393 9.429 9.220 9.232 988,191 -0.13(-1.38%)
Nov 03, 2004 9.124 9.383 9.124 9.362 1,001,883 +0.29(+3.20%)
Nov 02, 2004 9.169 9.213 8.959 9.071 1,704,901 -0.26(-2.77%)
Nov 01, 2004 9.535 9.626 9.241 9.330 1,261,088 -0.15(-1.61%)
Oct 29, 2004 9.266 9.489 9.266 9.482 1,059,956 +0.17(+1.87%)
Oct 28, 2004 9.340 9.563 9.171 9.309 1,469,303 -0.18(-1.90%)
Oct 27, 2004 9.751 9.821 9.366 9.489 1,647,300 -0.28(-2.90%)
Oct 26, 2004 9.785 9.796 9.690 9.773 811,138 +0.02(+0.22%)
Oct 25, 2004 9.859 9.976 9.739 9.751 1,059,484 -0.07(-0.67%)
Oct 22, 2004 9.734 9.847 9.722 9.817 1,055,707 +0.11(+1.18%)
Oct 21, 2004 9.741 9.785 9.637 9.703 1,094,895 +0.01(+0.11%)
Oct 20, 2004 9.298 9.692 9.294 9.692 1,194,517 +0.42(+4.47%)
Oct 19, 2004 9.118 9.319 9.023 9.277 1,655,798 +0.02(+0.23%)
Oct 18, 2004 9.662 9.669 9.201 9.256 1,756,837 -0.31(-3.25%)
Oct 15, 2004 9.828 9.878 9.489 9.567 1,251,646 -0.09(-0.94%)
Oct 14, 2004 9.451 9.690 9.451 9.658 1,617,555 +0.25(+2.68%)
Oct 13, 2004 9.254 9.425 8.684 9.406 3,906,023 -0.06(-0.67%)
Oct 12, 2004 10.33 10.36 9.423 9.470 4,759,654 -1.03(-9.82%)
Oct 11, 2004 10.27 10.50 10.17 10.50 2,301,215 +0.51(+5.09%)
Oct 08, 2004 9.870 10.09 9.703 9.993 1,696,875 +0.25(+2.57%)
Oct 07, 2004 9.722 9.889 9.535 9.743 2,454,661 +0.23(+2.45%)
Oct 06, 2004 9.362 9.709 9.302 9.510 2,608,107 +0.37(+4.06%)
Oct 05, 2004 8.885 9.287 8.885 9.139 2,096,778 +0.39(+4.40%)
Oct 04, 2004 8.470 8.817 8.445 8.754 1,093,478 +0.32(+3.74%)
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.