Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.430 +0.130 (+5.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.646 7.837 7.635 7.769 510,384 +0.16(+2.06%)
Jul 29, 2004 7.625 7.629 7.561 7.612 622,754 -0.01(-0.17%)
Jul 28, 2004 7.551 7.720 7.530 7.625 778,088 +0.12(+1.55%)
Jul 27, 2004 7.388 7.525 7.388 7.508 243,152 +0.10(+1.29%)
Jul 26, 2004 7.474 7.527 7.388 7.413 330,970 -0.03(-0.43%)
Jul 23, 2004 7.519 7.580 7.413 7.445 475,918 -0.04(-0.59%)
Jul 22, 2004 7.498 7.534 7.343 7.489 549,100 -0.04(-0.56%)
Jul 21, 2004 7.604 7.623 7.532 7.532 511,328 +0.00(+0.00%)
Jul 20, 2004 7.551 7.606 7.517 7.532 709,155 +0.03(+0.45%)
Jul 19, 2004 7.455 7.519 7.360 7.498 798,390 +0.12(+1.58%)
Jul 16, 2004 7.239 7.413 7.214 7.381 436,730 +0.20(+2.80%)
Jul 15, 2004 7.146 7.252 7.123 7.180 540,129 +0.04(+0.59%)
Jul 14, 2004 6.894 7.178 6.862 7.138 581,677 +0.22(+3.22%)
Jul 13, 2004 6.996 7.028 6.867 6.915 1,003,299 -0.19(-2.62%)
Jul 12, 2004 7.148 7.189 6.926 7.102 1,503,769 -0.37(-4.93%)
Jul 09, 2004 7.455 7.513 7.445 7.470 663,830 +0.01(+0.20%)
Jul 08, 2004 7.464 7.525 7.328 7.455 1,051,458 +0.02(+0.23%)
Jul 07, 2004 7.464 7.510 7.377 7.438 650,138 +0.03(+0.37%)
Jul 06, 2004 7.328 7.413 7.303 7.411 1,333,798 +0.21(+2.88%)
Jul 02, 2004 7.053 7.244 7.051 7.203 553,821 +0.18(+2.59%)
Jul 01, 2004 6.939 7.172 6.805 7.021 595,842 +0.12(+1.78%)
Jun 30, 2004 6.653 6.903 6.619 6.898 514,161 +0.19(+2.87%)
Jun 29, 2004 6.809 6.809 6.623 6.706 561,847 -0.11(-1.65%)
Jun 28, 2004 6.926 6.936 6.799 6.818 557,598 -0.12(-1.77%)
Jun 25, 2004 6.936 6.962 6.905 6.941 300,753 +0.00(+0.06%)
Jun 24, 2004 6.884 6.947 6.884 6.936 385,739 +0.07(+1.02%)
Jun 23, 2004 6.831 6.873 6.814 6.867 315,390 +0.06(+0.81%)
Jun 22, 2004 6.822 6.822 6.672 6.812 455,616 -0.01(-0.19%)
Jun 21, 2004 6.905 6.968 6.799 6.824 500,469 -0.03(-0.43%)
Jun 18, 2004 6.744 6.877 6.710 6.854 473,085 +0.16(+2.41%)
Jun 17, 2004 6.672 6.767 6.631 6.693 393,293 +0.02(+0.35%)
Jun 16, 2004 6.498 6.672 6.498 6.670 447,117 +0.15(+2.24%)
Jun 15, 2004 6.458 6.545 6.428 6.523 331,443 +0.12(+1.85%)
Jun 14, 2004 6.481 6.511 6.401 6.405 223,794 -0.06(-0.85%)
Jun 10, 2004 6.352 6.460 6.352 6.460 294,616 +0.13(+2.07%)
Jun 09, 2004 6.339 6.339 6.248 6.329 319,167 -0.01(-0.13%)
Jun 08, 2004 6.418 6.460 6.335 6.337 291,783 -0.08(-1.25%)
Jun 07, 2004 6.271 6.443 6.252 6.418 351,745 +0.15(+2.33%)
Jun 04, 2004 6.348 6.365 6.216 6.271 632,669 -0.07(-1.17%)
Jun 03, 2004 6.504 6.543 6.318 6.346 421,622 -0.12(-1.80%)
Jun 02, 2004 6.566 6.566 6.375 6.462 460,337 -0.10(-1.45%)
Jun 01, 2004 6.365 6.566 6.365 6.557 523,604 +0.27(+4.35%)
May 28, 2004 6.271 6.343 6.197 6.284 412,651 -0.01(-0.13%)
May 27, 2004 6.492 6.492 6.288 6.293 537,768 -0.17(-2.59%)
May 26, 2004 6.458 6.511 6.409 6.460 358,355 +0.01(+0.16%)
May 25, 2004 6.396 6.460 6.390 6.449 428,704 +0.06(+0.96%)
May 24, 2004 6.269 6.407 6.259 6.388 491,498 +0.12(+1.86%)
May 21, 2004 6.310 6.333 6.269 6.271 417,372 -0.06(-0.94%)
May 20, 2004 6.333 6.365 6.312 6.331 493,859 +0.01(+0.23%)
May 19, 2004 6.214 6.352 6.187 6.316 363,076 +0.08(+1.22%)
May 18, 2004 6.174 6.257 6.155 6.240 370,630 +0.07(+1.20%)
May 17, 2004 6.278 6.333 6.166 6.166 347,495 -0.11(-1.79%)
May 14, 2004 6.163 6.301 6.161 6.278 310,196 +0.12(+2.03%)
May 13, 2004 6.174 6.229 6.123 6.153 364,492 +0.01(+0.14%)
May 12, 2004 6.140 6.189 6.017 6.144 410,762 +0.06(+0.90%)
May 11, 2004 5.846 6.089 5.837 6.089 774,783 +0.29(+5.04%)
May 10, 2004 6.250 6.252 5.572 5.797 1,903,200 -0.47(-7.56%)
May 07, 2004 6.269 6.365 6.269 6.271 599,619 +0.00(+0.03%)
May 06, 2004 6.322 6.354 6.269 6.269 252,123 -0.05(-0.84%)
May 05, 2004 6.324 6.354 6.248 6.322 401,792 +0.04(+0.71%)
May 04, 2004 6.180 6.316 6.174 6.278 420,205 +0.14(+2.24%)
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.