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 (%)
Dec 31, 2003 5.952 6.121 5.933 6.034 701,601 +0.08(+1.39%)
Dec 30, 2003 5.846 5.973 5.846 5.952 597,730 +0.17(+2.93%)
Dec 29, 2003 5.697 5.928 5.712 5.782 602,924 +0.08(+1.49%)
Dec 26, 2003 5.714 5.714 5.691 5.697 262,982 +0.00(+0.04%)
Dec 24, 2003 5.666 5.721 5.661 5.695 268,176 +0.03(+0.52%)
Dec 23, 2003 5.642 5.666 5.617 5.666 292,727 +0.01(+0.19%)
Dec 22, 2003 5.687 5.733 5.617 5.655 567,513 -0.03(-0.52%)
Dec 19, 2003 5.697 5.740 5.653 5.685 755,425 +0.03(+0.52%)
Dec 18, 2003 5.596 5.678 5.587 5.655 1,048,625 +0.11(+2.03%)
Dec 17, 2003 5.520 5.560 5.492 5.543 759,202 +0.06(+1.04%)
Dec 16, 2003 5.354 5.505 5.354 5.486 505,190 +0.14(+2.61%)
Dec 15, 2003 5.528 5.560 5.306 5.346 978,748 -0.18(-3.30%)
Dec 12, 2003 5.380 5.547 5.380 5.528 640,223 +0.16(+3.00%)
Dec 11, 2003 5.104 5.382 5.104 5.367 1,076,481 +0.16(+3.13%)
Dec 10, 2003 5.390 5.390 5.003 5.204 2,311,130 -0.23(-4.21%)
Dec 09, 2003 5.570 5.570 5.424 5.433 1,093,478 -0.11(-1.99%)
Dec 08, 2003 5.615 5.634 5.511 5.543 990,079 -0.07(-1.17%)
Dec 05, 2003 5.507 5.589 5.431 5.608 539,657 +0.12(+2.12%)
Dec 04, 2003 5.454 5.541 5.433 5.492 553,821 +0.08(+1.53%)
Dec 03, 2003 5.369 5.570 5.340 5.409 777,144 +0.08(+1.55%)
Dec 02, 2003 5.231 5.327 5.193 5.327 905,566 +0.15(+2.82%)
Dec 01, 2003 5.096 5.344 5.096 5.181 1,029,267 +0.08(+1.49%)
Nov 28, 2003 5.066 5.136 5.051 5.104 314,918 +0.08(+1.69%)
Nov 26, 2003 4.960 5.020 4.929 5.020 350,800 +0.08(+1.72%)
Nov 25, 2003 4.901 4.935 4.878 4.935 434,369 +0.05(+1.00%)
Nov 24, 2003 4.922 4.935 4.829 4.886 821,053 -0.04(-0.82%)
Nov 21, 2003 4.910 4.973 4.918 4.926 342,774 +0.02(+0.35%)
Nov 20, 2003 4.890 4.973 4.888 4.910 458,449 +0.04(+0.91%)
Nov 19, 2003 4.742 4.865 4.734 4.865 371,575 +0.10(+2.13%)
Nov 18, 2003 4.649 4.763 4.649 4.763 416,900 +0.14(+2.93%)
Nov 17, 2003 4.607 4.638 4.564 4.628 669,496 -0.08(-1.67%)
Nov 14, 2003 4.564 4.755 4.564 4.706 652,499 +0.18(+3.88%)
Nov 13, 2003 4.554 4.605 4.469 4.530 1,309,719 -0.13(-2.77%)
Nov 12, 2003 4.967 4.967 4.359 4.660 3,193,090 -0.30(-6.02%)
Nov 11, 2003 4.924 4.994 4.924 4.958 577,428 +0.04(+0.82%)
Nov 10, 2003 4.895 4.977 4.886 4.918 708,211 +0.09(+1.80%)
Nov 07, 2003 4.787 4.869 4.746 4.831 858,352 +0.07(+1.42%)
Nov 06, 2003 4.647 4.772 4.628 4.763 772,894 +0.14(+3.02%)
Nov 05, 2003 4.543 4.632 4.522 4.624 585,927 +0.09(+2.01%)
Nov 04, 2003 4.533 4.552 4.499 4.533 439,893 +0.03(+0.71%)
Nov 03, 2003 4.444 4.516 4.429 4.501 883,881 +0.10(+2.16%)
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%)
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.