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 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%)
Oct 01, 2004 8.398 8.472 8.334 8.438 447,117 +0.07(+0.86%)
Sep 30, 2004 8.262 8.451 8.260 8.366 765,812 +0.07(+0.82%)
Sep 29, 2004 8.470 8.470 8.156 8.298 1,166,660 -0.15(-1.83%)
Sep 28, 2004 8.387 8.472 8.387 8.453 901,317 +0.12(+1.42%)
Sep 27, 2004 8.260 8.343 8.260 8.334 711,988 +0.13(+1.55%)
Sep 24, 2004 8.082 8.218 8.070 8.207 499,053 +0.10(+1.28%)
Sep 23, 2004 8.154 8.178 7.949 8.104 1,031,156 -0.03(-0.34%)
Sep 22, 2004 8.152 8.180 8.048 8.131 502,830 +0.00(+0.00%)
Sep 21, 2004 8.048 8.144 8.017 8.131 452,311 +0.11(+1.35%)
Sep 20, 2004 7.995 8.048 7.964 8.023 495,276 +0.08(+1.01%)
Sep 17, 2004 7.691 7.966 7.646 7.943 854,103 +0.25(+3.31%)
Sep 16, 2004 7.693 7.790 7.625 7.688 486,777 -0.00(-0.03%)
Sep 15, 2004 7.731 7.835 7.638 7.691 887,625 +0.01(+0.17%)
Sep 14, 2004 7.678 7.788 7.625 7.678 569,874 +0.06(+0.78%)
Sep 13, 2004 7.625 7.726 7.563 7.618 728,985 +0.18(+2.48%)
Sep 10, 2004 7.610 7.640 7.415 7.434 1,066,094 -0.12(-1.63%)
Sep 09, 2004 7.396 7.612 7.381 7.557 678,938 +0.15(+2.06%)
Sep 08, 2004 7.464 7.466 7.369 7.405 531,158 -0.05(-0.63%)
Sep 07, 2004 7.434 7.479 7.263 7.451 679,883 -0.02(-0.28%)
Sep 03, 2004 7.498 7.517 7.449 7.472 555,710 +0.00(+0.06%)
Sep 02, 2004 7.508 7.561 7.464 7.468 575,067 +0.07(+0.89%)
Sep 01, 2004 7.222 7.430 7.199 7.402 974,971 +0.23(+3.19%)
Aug 31, 2004 7.095 7.201 7.025 7.174 986,774 +0.04(+0.56%)
Aug 30, 2004 7.328 7.381 7.051 7.133 1,142,581 -0.17(-2.38%)
Aug 27, 2004 7.225 7.318 7.184 7.307 996,217 +0.15(+2.07%)
Aug 26, 2004 7.244 7.244 6.839 7.159 2,953,242 -0.09(-1.23%)
Aug 25, 2004 7.536 7.561 7.142 7.248 2,341,819 -0.31(-4.15%)
Aug 24, 2004 7.737 7.737 7.466 7.561 1,511,795 -0.25(-3.15%)
Aug 23, 2004 7.936 8.027 7.735 7.807 794,613 -0.17(-2.07%)
Aug 20, 2004 8.044 8.186 7.926 7.972 845,604 -0.03(-0.42%)
Aug 19, 2004 7.943 8.017 7.902 8.006 473,557 +0.10(+1.31%)
Aug 18, 2004 7.837 7.940 7.815 7.902 574,123 +0.12(+1.58%)
Aug 17, 2004 7.858 7.860 7.678 7.779 957,974 -0.15(-1.95%)
Aug 16, 2004 8.048 8.144 7.910 7.934 673,273 -0.10(-1.27%)
Aug 13, 2004 7.995 8.048 7.968 8.036 468,836 +0.09(+1.17%)
Aug 12, 2004 7.841 7.970 7.839 7.943 625,114 +0.15(+1.93%)
Aug 11, 2004 7.921 7.921 7.652 7.792 1,197,349 -0.22(-2.75%)
Aug 10, 2004 8.091 8.165 7.985 8.012 798,862 +0.05(+0.61%)
Aug 09, 2004 7.731 8.023 7.710 7.964 698,296 +0.23(+2.99%)
Aug 06, 2004 7.858 8.006 7.625 7.733 1,636,441 -0.12(-1.59%)
Aug 05, 2004 7.519 7.993 7.500 7.858 1,851,737 +0.35(+4.60%)
Aug 04, 2004 8.281 8.447 7.413 7.513 3,255,885 -0.72(-8.70%)
Aug 03, 2004 8.048 8.303 8.025 8.228 920,675 +0.19(+2.40%)
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.