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 (%)
May 31, 2002 2.753 2.772 2.753 2.768 187,440 +0.01(+0.31%)
May 28, 2002 2.775 2.802 2.758 2.760 79,791 -0.00(-0.15%)
May 27, 2002 2.772 2.775 2.764 2.764 171,387 +0.00(+0.00%)
May 24, 2002 2.772 2.775 2.764 2.764 171,387 -0.03(-1.06%)
May 23, 2002 2.766 2.832 2.766 2.794 144,003 +0.02(+0.69%)
May 22, 2002 2.768 2.796 2.766 2.775 208,686 -0.00(-0.08%)
May 21, 2002 2.851 2.851 2.764 2.777 347,967 -0.05(-1.87%)
May 20, 2002 2.775 2.870 2.775 2.830 405,097 +0.04(+1.60%)
May 17, 2002 2.785 2.796 2.775 2.785 191,217 -0.01(-0.23%)
May 16, 2002 2.783 2.796 2.775 2.792 145,419 +0.01(+0.30%)
May 15, 2002 2.796 2.802 2.700 2.783 313,973 -0.03(-0.98%)
May 14, 2002 2.779 2.847 2.758 2.811 322,000 +0.02(+0.84%)
May 13, 2002 2.785 2.806 2.766 2.787 308,780 -0.00(-0.08%)
May 10, 2002 2.722 2.789 2.722 2.789 235,598 +0.06(+2.33%)
May 09, 2002 2.736 2.743 2.690 2.726 120,868 +0.00(+0.00%)
May 08, 2002 2.648 2.741 2.633 2.726 297,448 +0.09(+3.29%)
May 07, 2002 2.607 2.645 2.554 2.639 286,117 +0.03(+1.22%)
May 06, 2002 2.669 2.688 2.599 2.607 362,132 -0.08(-3.07%)
May 03, 2002 2.671 2.720 2.658 2.690 159,583 +0.03(+1.03%)
May 02, 2002 2.711 2.730 2.628 2.662 376,768 -0.06(-2.18%)
May 01, 2002 2.732 2.743 2.711 2.722 252,595 -0.00(-0.16%)
Apr 30, 2002 2.787 2.787 2.722 2.726 330,026 -0.06(-2.13%)
Apr 29, 2002 2.813 2.813 2.777 2.785 245,041 -0.01(-0.23%)
Apr 26, 2002 2.813 2.813 2.777 2.792 272,425 +0.00(+0.00%)
Apr 25, 2002 2.817 2.817 2.768 2.792 249,762 +0.02(+0.76%)
Apr 24, 2002 2.777 2.808 2.766 2.770 273,369 -0.01(-0.53%)
Apr 23, 2002 2.785 2.815 2.753 2.785 220,962 +0.01(+0.23%)
Apr 22, 2002 2.753 2.789 2.743 2.779 310,196 -0.01(-0.46%)
Apr 19, 2002 2.796 2.798 2.756 2.792 196,410 -0.07(-2.37%)
Apr 18, 2002 2.840 2.878 2.838 2.859 336,164 +0.02(+0.75%)
Apr 17, 2002 2.878 2.878 2.838 2.838 220,017 -0.02(-0.67%)
Apr 16, 2002 2.881 2.900 2.823 2.857 256,372 -0.00(-0.07%)
Apr 15, 2002 2.817 2.895 2.808 2.859 329,082 +0.06(+2.27%)
Apr 12, 2002 2.859 2.859 2.796 2.796 416,428 -0.07(-2.29%)
Apr 11, 2002 2.853 2.870 2.806 2.861 296,504 +0.01(+0.30%)
Apr 10, 2002 2.881 2.881 2.796 2.853 386,211 -0.03(-0.96%)
Apr 09, 2002 2.927 2.927 2.804 2.881 384,795 -0.03(-1.09%)
Apr 08, 2002 2.857 2.944 2.857 2.912 353,161 +0.08(+2.69%)
Apr 05, 2002 2.859 2.868 2.753 2.836 408,402 -0.04(-1.54%)
Apr 04, 2002 2.976 3.020 2.861 2.881 442,396 -0.11(-3.82%)
Apr 03, 2002 3.018 3.044 2.967 2.995 435,786 -0.02(-0.77%)
Apr 02, 2002 2.965 3.018 2.965 3.018 592,537 +0.06(+1.86%)
Apr 01, 2002 2.859 2.965 2.849 2.963 578,372 +0.10(+3.32%)
Mar 29, 2002 2.859 2.881 2.849 2.868 365,437 +0.00(+0.00%)
Mar 28, 2002 2.859 2.881 2.849 2.868 365,437 +0.01(+0.30%)
Mar 27, 2002 2.779 2.885 2.779 2.859 348,912 +0.08(+2.90%)
Mar 26, 2002 2.779 2.796 2.745 2.779 259,677 +0.02(+0.77%)
Mar 25, 2002 2.857 2.857 2.753 2.758 420,677 -0.09(-3.13%)
Mar 22, 2002 2.889 2.889 2.842 2.847 265,343 -0.03(-1.18%)
Mar 21, 2002 2.849 2.891 2.838 2.881 4,296,484 +0.01(+0.37%)
Mar 20, 2002 2.864 2.902 2.864 2.870 241,736 +0.00(+0.00%)
Mar 19, 2002 2.876 2.902 2.838 2.870 5,099,123 +0.00(+0.15%)
Mar 18, 2002 2.849 2.897 2.838 2.866 279,979 +0.02(+0.60%)
Mar 15, 2002 2.859 2.885 2.838 2.849 364,020 -0.01(-0.37%)
Mar 14, 2002 2.870 2.902 2.859 2.859 214,352 -0.02(-0.74%)
Mar 13, 2002 2.897 2.908 2.861 2.881 407,457 +0.04(+1.42%)
Mar 12, 2002 2.912 2.912 2.785 2.840 457,976 -0.01(-0.52%)
Mar 11, 2002 2.794 2.891 2.794 2.855 9,442,822 +0.08(+2.98%)
Mar 08, 2002 2.734 2.806 2.732 2.772 416,428 +0.06(+2.19%)
Mar 07, 2002 2.722 2.753 2.711 2.713 449,478 +0.04(+1.51%)
Mar 06, 2002 2.658 2.690 2.628 2.673 271,008 +0.04(+1.37%)
Mar 05, 2002 2.573 2.679 2.573 2.637 399,903 +0.04(+1.72%)
Mar 04, 2002 2.567 2.595 2.499 2.592 442,868 +0.03(+1.24%)
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.