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 )

2.230 -0.030 (-1.32%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 (%)
Jun 30, 2004 6.653 6.903 6.619 6.898 514,161 +0.19(+2.87%)
Jun 29, 2004 6.809 6.809 6.623 6.706 561,847 -0.11(-1.65%)
Jun 28, 2004 6.926 6.936 6.799 6.818 557,598 -0.12(-1.77%)
Jun 25, 2004 6.936 6.962 6.905 6.941 300,753 +0.00(+0.06%)
Jun 24, 2004 6.884 6.947 6.884 6.936 385,739 +0.07(+1.02%)
Jun 23, 2004 6.831 6.873 6.814 6.867 315,390 +0.06(+0.81%)
Jun 22, 2004 6.822 6.822 6.672 6.812 455,616 -0.01(-0.19%)
Jun 21, 2004 6.905 6.968 6.799 6.824 500,469 -0.03(-0.43%)
Jun 18, 2004 6.744 6.877 6.710 6.854 473,085 +0.16(+2.41%)
Jun 17, 2004 6.672 6.767 6.631 6.693 393,293 +0.02(+0.35%)
Jun 16, 2004 6.498 6.672 6.498 6.670 447,117 +0.15(+2.24%)
Jun 15, 2004 6.458 6.545 6.428 6.523 331,443 +0.12(+1.85%)
Jun 14, 2004 6.481 6.511 6.401 6.405 223,794 -0.06(-0.85%)
Jun 10, 2004 6.352 6.460 6.352 6.460 294,616 +0.13(+2.07%)
Jun 09, 2004 6.339 6.339 6.248 6.329 319,167 -0.01(-0.13%)
Jun 08, 2004 6.418 6.460 6.335 6.337 291,783 -0.08(-1.25%)
Jun 07, 2004 6.271 6.443 6.252 6.418 351,745 +0.15(+2.33%)
Jun 04, 2004 6.348 6.365 6.216 6.271 632,669 -0.07(-1.17%)
Jun 03, 2004 6.504 6.543 6.318 6.346 421,622 -0.12(-1.80%)
Jun 02, 2004 6.566 6.566 6.375 6.462 460,337 -0.10(-1.45%)
Jun 01, 2004 6.365 6.566 6.365 6.557 523,604 +0.27(+4.35%)
May 28, 2004 6.271 6.343 6.197 6.284 412,651 -0.01(-0.13%)
May 27, 2004 6.492 6.492 6.288 6.293 537,768 -0.17(-2.59%)
May 26, 2004 6.458 6.511 6.409 6.460 358,355 +0.01(+0.16%)
May 25, 2004 6.396 6.460 6.390 6.449 428,704 +0.06(+0.96%)
May 24, 2004 6.269 6.407 6.259 6.388 491,498 +0.12(+1.86%)
May 21, 2004 6.310 6.333 6.269 6.271 417,372 -0.06(-0.94%)
May 20, 2004 6.333 6.365 6.312 6.331 493,859 +0.01(+0.23%)
May 19, 2004 6.214 6.352 6.187 6.316 363,076 +0.08(+1.22%)
May 18, 2004 6.174 6.257 6.155 6.240 370,630 +0.07(+1.20%)
May 17, 2004 6.278 6.333 6.166 6.166 347,495 -0.11(-1.79%)
May 14, 2004 6.163 6.301 6.161 6.278 310,196 +0.12(+2.03%)
May 13, 2004 6.174 6.229 6.123 6.153 364,492 +0.01(+0.14%)
May 12, 2004 6.140 6.189 6.017 6.144 410,762 +0.06(+0.90%)
May 11, 2004 5.846 6.089 5.837 6.089 774,783 +0.29(+5.04%)
May 10, 2004 6.250 6.252 5.572 5.797 1,903,200 -0.47(-7.56%)
May 07, 2004 6.269 6.365 6.269 6.271 599,619 +0.00(+0.03%)
May 06, 2004 6.322 6.354 6.269 6.269 252,123 -0.05(-0.84%)
May 05, 2004 6.324 6.354 6.248 6.322 401,792 +0.04(+0.71%)
May 04, 2004 6.180 6.316 6.174 6.278 420,205 +0.14(+2.24%)
May 03, 2004 6.026 6.140 6.005 6.140 542,017 +0.14(+2.40%)
Apr 30, 2004 5.941 6.019 5.916 5.996 645,889 +0.07(+1.11%)
Apr 29, 2004 6.318 6.318 5.774 5.930 1,132,666 -0.39(-6.13%)
Apr 28, 2004 6.354 6.405 6.301 6.318 264,399 -0.07(-1.06%)
Apr 27, 2004 6.257 6.435 6.257 6.386 663,358 +0.16(+2.55%)
Apr 26, 2004 6.153 6.227 6.142 6.227 532,103 +0.10(+1.62%)
Apr 23, 2004 6.216 6.246 6.115 6.127 659,581 -0.06(-0.92%)
Apr 22, 2004 6.168 6.193 6.102 6.185 532,575 +0.02(+0.27%)
Apr 21, 2004 6.343 6.343 6.058 6.168 765,812 -0.14(-2.28%)
Apr 20, 2004 6.418 6.418 6.282 6.312 568,930 -0.06(-0.96%)
Apr 19, 2004 6.418 6.435 6.331 6.373 739,372 +0.05(+0.77%)
Apr 16, 2004 6.274 6.343 6.250 6.324 477,334 +0.08(+1.22%)
Apr 15, 2004 6.246 6.352 6.212 6.248 664,302 +0.01(+0.10%)
Apr 14, 2004 6.284 6.288 6.079 6.242 1,159,106 -0.08(-1.24%)
Apr 13, 2004 6.502 6.513 6.290 6.320 579,317 -0.21(-3.18%)
Apr 12, 2004 6.485 6.566 6.426 6.528 932,950 -0.15(-2.22%)
Apr 08, 2004 6.566 6.710 6.566 6.676 850,326 +0.12(+1.87%)
Apr 07, 2004 6.468 6.553 6.449 6.553 328,138 +0.11(+1.64%)
Apr 06, 2004 6.449 6.468 6.382 6.447 296,504 -0.00(-0.07%)
Apr 05, 2004 6.407 6.454 6.399 6.451 353,161 +0.06(+0.89%)
Apr 02, 2004 6.418 6.418 6.375 6.394 410,290 -0.02(-0.36%)
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.