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, 2002 2.787 2.838 2.724 2.785 355,050 -0.01(-0.38%)
Oct 30, 2002 2.732 2.804 2.732 2.796 216,712 +0.08(+2.96%)
Oct 29, 2002 2.728 2.728 2.669 2.715 320,583 -0.01(-0.47%)
Oct 28, 2002 2.764 2.772 2.648 2.728 531,630 -0.02(-0.85%)
Oct 25, 2002 2.800 2.800 2.732 2.751 458,921 -0.05(-1.74%)
Oct 24, 2002 2.817 2.828 2.756 2.800 201,604 +0.00(+0.15%)
Oct 23, 2002 2.849 2.876 2.758 2.796 478,278 -0.07(-2.44%)
Oct 22, 2002 2.921 2.921 2.836 2.866 459,393 +0.00(+0.07%)
Oct 21, 2002 2.842 2.923 2.830 2.864 413,595 +0.04(+1.50%)
Oct 18, 2002 2.902 2.902 2.819 2.821 229,460 -0.07(-2.42%)
Oct 17, 2002 2.891 2.906 2.832 2.891 187,912 -0.01(-0.36%)
Oct 16, 2002 2.904 2.904 2.817 2.902 10,434,318 -0.11(-3.52%)
Oct 15, 2002 3.048 3.116 2.997 3.008 482,056 -0.03(-1.05%)
Oct 14, 2002 3.029 3.039 2.986 3.039 364,965 +0.02(+0.70%)
Oct 11, 2002 3.018 3.050 3.008 3.018 347,023 -0.00(-0.14%)
Oct 10, 2002 3.018 3.033 2.936 3.022 393,765 -0.01(-0.21%)
Oct 09, 2002 3.041 3.103 3.008 3.029 282,340 -0.02(-0.76%)
Oct 08, 2002 3.058 3.156 3.033 3.052 392,821 -0.03(-0.89%)
Oct 07, 2002 3.133 3.143 2.965 3.080 441,924 -0.05(-1.69%)
Oct 04, 2002 3.135 3.171 3.073 3.133 354,105 +0.02(+0.54%)
Oct 03, 2002 3.135 3.156 3.086 3.116 502,358 +0.03(+0.89%)
Oct 02, 2002 3.041 3.103 3.018 3.088 313,973 +0.04(+1.32%)
Oct 01, 2002 3.069 3.090 3.029 3.048 460,337 -0.02(-0.69%)
Sep 30, 2002 3.039 3.069 3.008 3.069 270,064 +0.04(+1.33%)
Sep 27, 2002 3.018 3.065 2.946 3.029 477,334 +0.01(+0.35%)
Sep 26, 2002 3.016 3.067 2.993 3.018 269,120 +0.01(+0.35%)
Sep 25, 2002 3.031 3.063 2.986 3.008 442,396 -0.06(-1.93%)
Sep 24, 2002 3.027 3.067 3.022 3.067 326,249 +0.02(+0.63%)
Sep 23, 2002 2.982 3.050 2.982 3.048 613,311 +0.07(+2.20%)
Sep 20, 2002 2.997 3.003 2.955 2.982 230,876 +0.00(+0.00%)
Sep 19, 2002 2.933 2.986 2.923 2.982 417,372 +0.00(+0.07%)
Sep 18, 2002 2.948 2.997 2.948 2.980 237,486 +0.03(+1.08%)
Sep 17, 2002 2.982 2.986 2.936 2.948 413,123 -0.06(-1.83%)
Sep 16, 2002 3.003 3.018 2.976 3.003 197,827 +0.04(+1.29%)
Sep 13, 2002 2.980 3.016 2.965 2.965 429,648 -0.04(-1.20%)
Sep 12, 2002 2.969 3.018 2.969 3.001 417,372 +0.01(+0.35%)
Sep 11, 2002 2.989 3.003 2.944 2.991 240,791 +0.01(+0.28%)
Sep 10, 2002 2.961 3.005 2.942 2.982 627,947 +0.04(+1.37%)
Sep 09, 2002 2.902 2.957 2.870 2.942 180,830 +0.06(+2.13%)
Sep 06, 2002 2.912 2.961 2.864 2.881 283,284 +0.00(+0.00%)
Sep 05, 2002 2.838 2.908 2.838 2.881 280,451 +0.04(+1.27%)
Sep 04, 2002 2.847 2.866 2.753 2.844 356,466 -0.00(-0.07%)
Sep 03, 2002 2.923 2.925 2.825 2.847 410,290 -0.06(-1.90%)
Aug 30, 2002 2.870 2.914 2.870 2.902 176,108 +0.03(+0.96%)
Aug 29, 2002 2.897 2.902 2.857 2.874 1,841,350 -0.00(-0.07%)
Aug 28, 2002 2.931 2.961 2.859 2.876 2,974,488 -0.03(-1.16%)
Aug 27, 2002 2.912 2.933 2.891 2.910 355,522 +0.02(+0.66%)
Aug 26, 2002 2.828 2.906 2.825 2.891 409,346 +0.07(+2.55%)
Aug 23, 2002 2.889 2.895 2.785 2.819 290,366 -0.05(-1.70%)
Aug 22, 2002 2.950 2.984 2.874 2.868 658,164 -0.06(-2.17%)
Aug 21, 2002 2.881 2.984 2.870 2.931 499,053 +0.04(+1.32%)
Aug 20, 2002 2.859 2.917 2.838 2.893 5,571,265 +0.11(+4.12%)
Aug 16, 2002 2.764 2.785 2.753 2.779 167,137 +0.01(+0.31%)
Aug 15, 2002 2.756 2.770 2.741 2.770 296,976 +0.01(+0.38%)
Aug 14, 2002 2.745 2.760 2.734 2.760 351,745 +0.01(+0.31%)
Aug 13, 2002 2.741 2.751 2.700 2.751 174,220 +0.01(+0.46%)
Aug 12, 2002 2.648 2.739 2.648 2.739 254,956 +0.05(+1.81%)
Aug 07, 2002 2.705 2.707 2.648 2.690 235,598 -0.01(-0.55%)
Aug 06, 2002 2.709 2.730 2.654 2.705 202,548 +0.01(+0.39%)
Aug 05, 2002 2.688 2.707 2.648 2.694 213,407 +0.03(+0.95%)
Aug 02, 2002 2.669 2.690 2.605 2.669 142,586 +0.00(+0.00%)
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.