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 (%)
Oct 31, 2003 4.365 4.405 4.338 4.405 347,967 +0.09(+2.16%)
Oct 30, 2003 4.314 4.331 4.310 4.312 256,844 +0.00(+0.05%)
Oct 29, 2003 4.319 4.374 4.300 4.310 515,105 +0.01(+0.15%)
Oct 28, 2003 4.280 4.289 4.280 4.304 382,906 +0.03(+0.69%)
Oct 27, 2003 4.266 4.287 4.247 4.274 405,569 +0.02(+0.55%)
Oct 24, 2003 4.272 4.285 4.232 4.251 374,880 +0.01(+0.35%)
Oct 23, 2003 4.247 4.247 4.215 4.236 230,404 +0.00(+0.10%)
Oct 22, 2003 4.225 4.242 4.215 4.232 317,750 +0.01(+0.15%)
Oct 21, 2003 4.213 4.230 4.194 4.225 695,935 +0.07(+1.58%)
Oct 20, 2003 4.219 4.219 4.130 4.160 779,977 -0.01(-0.20%)
Oct 17, 2003 4.206 4.206 4.149 4.168 508,023 -0.04(-0.86%)
Oct 16, 2003 4.215 4.217 4.183 4.204 303,586 +0.02(+0.51%)
Oct 15, 2003 4.179 4.202 4.172 4.183 348,912 -0.01(-0.15%)
Oct 14, 2003 4.192 4.200 4.164 4.189 624,642 +0.01(+0.30%)
Oct 13, 2003 4.211 4.211 4.122 4.177 601,507 -0.01(-0.20%)
Oct 10, 2003 4.230 4.230 4.117 4.185 1,139,276 -0.14(-3.14%)
Oct 09, 2003 4.329 4.363 4.268 4.321 1,119,918 +0.02(+0.49%)
Oct 08, 2003 4.272 4.340 4.259 4.300 970,249 +0.05(+1.10%)
Oct 07, 2003 4.253 4.257 4.242 4.253 966,944 +0.02(+0.40%)
Oct 06, 2003 4.236 4.244 4.232 4.236 441,451 +0.00(+0.00%)
Oct 03, 2003 4.236 4.236 4.228 4.236 381,017 +0.00(+0.05%)
Oct 02, 2003 4.236 4.236 4.219 4.234 807,833 -0.00(-0.05%)
Oct 01, 2003 4.202 4.236 4.183 4.236 387,155 +0.05(+1.27%)
Sep 30, 2003 4.156 4.196 4.067 4.183 478,278 +0.06(+1.44%)
Sep 29, 2003 4.153 4.232 4.120 4.124 652,026 -0.03(-0.71%)
Sep 26, 2003 4.192 4.192 4.139 4.153 197,354 -0.03(-0.81%)
Sep 25, 2003 4.221 4.228 4.187 4.187 483,944 -0.03(-0.70%)
Sep 24, 2003 4.151 4.225 4.151 4.217 592,537 +0.08(+2.00%)
Sep 23, 2003 4.109 4.139 4.100 4.134 577,428 +0.05(+1.14%)
Sep 22, 2003 4.058 4.058 4.035 4.088 420,205 +0.03(+0.63%)
Sep 19, 2003 4.077 4.086 4.048 4.062 387,627 +0.01(+0.16%)
Sep 18, 2003 4.020 4.067 4.020 4.056 345,135 +0.00(+0.05%)
Sep 17, 2003 4.079 4.105 4.016 4.054 808,305 -0.00(-0.10%)
Sep 16, 2003 4.151 4.109 4.041 4.058 722,848 -0.09(-2.24%)
Sep 15, 2003 4.170 4.183 4.134 4.151 293,671 -0.01(-0.25%)
Sep 12, 2003 4.194 4.194 4.145 4.162 313,029 -0.03(-0.76%)
Sep 11, 2003 4.151 4.198 4.134 4.194 365,909 +0.04(+1.02%)
Sep 10, 2003 4.181 4.181 4.130 4.151 516,994 -0.03(-0.61%)
Sep 09, 2003 4.187 4.187 4.117 4.177 470,252 -0.00(-0.05%)
Sep 08, 2003 4.130 4.189 4.111 4.179 543,434 +0.05(+1.18%)
Sep 05, 2003 4.151 4.187 4.111 4.130 493,859 -0.04(-0.91%)
Sep 04, 2003 4.192 4.204 4.153 4.168 344,663 -0.01(-0.35%)
Sep 03, 2003 4.151 4.183 4.132 4.183 527,853 +0.02(+0.51%)
Sep 02, 2003 4.225 4.228 4.134 4.162 530,214 -0.07(-1.60%)
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%)
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.