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 (%)
Feb 27, 2004 5.926 6.005 5.918 5.994 567,985 +0.09(+1.54%)
Feb 26, 2004 5.829 5.918 5.805 5.903 603,396 +0.13(+2.20%)
Feb 25, 2004 5.784 5.856 5.721 5.776 724,736 +0.04(+0.78%)
Feb 24, 2004 5.693 5.767 5.664 5.731 388,099 +0.06(+1.12%)
Feb 23, 2004 5.608 5.750 5.517 5.668 619,921 -0.03(-0.45%)
Feb 20, 2004 5.733 5.733 5.659 5.693 550,988 -0.02(-0.33%)
Feb 19, 2004 5.793 5.810 5.708 5.712 610,006 +0.00(+0.07%)
Feb 18, 2004 5.717 5.769 5.693 5.708 767,701 +0.01(+0.11%)
Feb 17, 2004 5.568 5.712 5.541 5.702 759,202 +0.19(+3.38%)
Feb 13, 2004 5.503 5.570 5.460 5.515 475,446 -0.02(-0.31%)
Feb 12, 2004 5.611 5.613 5.373 5.532 707,267 -0.07(-1.21%)
Feb 11, 2004 5.634 5.702 5.581 5.600 1,021,713 +0.06(+0.99%)
Feb 10, 2004 5.369 5.566 5.340 5.545 1,476,857 +0.25(+4.72%)
Feb 09, 2004 5.157 5.335 5.157 5.295 1,450,889 +0.23(+4.60%)
Feb 06, 2004 4.768 5.077 4.768 5.062 1,918,781 +0.16(+3.20%)
Feb 05, 2004 5.200 5.225 4.766 4.905 3,366,366 -0.32(-6.20%)
Feb 04, 2004 5.325 5.325 5.221 5.229 995,745 -0.12(-2.18%)
Feb 03, 2004 5.331 5.395 5.295 5.346 749,760 -0.01(-0.12%)
Feb 02, 2004 5.454 5.462 5.267 5.352 1,404,147 -0.10(-1.83%)
Jan 30, 2004 5.401 5.500 5.295 5.452 1,025,962 +0.01(+0.16%)
Jan 29, 2004 5.708 5.708 5.189 5.443 3,390,445 -0.32(-5.51%)
Jan 28, 2004 5.827 5.867 5.725 5.761 855,519 -0.17(-2.93%)
Jan 27, 2004 5.933 5.973 5.829 5.935 667,607 -0.03(-0.43%)
Jan 26, 2004 5.994 6.036 5.937 5.960 576,956 -0.10(-1.68%)
Jan 23, 2004 6.121 6.142 6.026 6.062 600,091 -0.02(-0.28%)
Jan 22, 2004 6.045 6.110 6.026 6.079 460,337 +0.09(+1.45%)
Jan 21, 2004 5.994 6.115 5.888 5.992 992,912 +0.14(+2.31%)
Jan 20, 2004 5.507 5.869 5.507 5.856 1,568,452 +0.21(+3.79%)
Jan 16, 2004 5.909 5.913 5.464 5.642 4,796,953 -0.36(-5.97%)
Jan 15, 2004 6.259 6.271 5.945 6.000 1,561,842 -0.23(-3.74%)
Jan 14, 2004 6.280 6.299 6.221 6.233 695,463 -0.07(-1.08%)
Jan 13, 2004 6.286 6.350 6.250 6.301 531,630 +0.02(+0.30%)
Jan 12, 2004 6.280 6.297 6.161 6.282 769,117 -0.04(-0.64%)
Jan 09, 2004 6.314 6.390 6.280 6.322 915,953 +0.01(+0.13%)
Jan 08, 2004 6.290 6.322 6.248 6.314 546,267 +0.05(+0.85%)
Jan 07, 2004 6.254 6.290 6.210 6.261 486,305 +0.03(+0.51%)
Jan 06, 2004 6.312 6.354 6.210 6.229 1,168,077 -0.06(-0.94%)
Jan 05, 2004 6.163 6.288 6.113 6.288 995,745 +0.22(+3.63%)
Jan 02, 2004 6.015 6.100 5.943 6.068 647,305 +0.03(+0.56%)
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%)
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.