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: 4:10 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 28, 2003 3.389 3.393 3.304 3.368 616,144 +0.01(+0.44%)
Feb 27, 2003 3.440 3.471 3.325 3.353 793,669 -0.07(-2.16%)
Feb 26, 2003 3.399 3.440 3.374 3.427 525,965 +0.04(+1.06%)
Feb 25, 2003 3.387 3.431 3.378 3.391 935,311 +0.02(+0.50%)
Feb 24, 2003 3.294 3.387 3.294 3.374 876,766 +0.06(+1.92%)
Feb 21, 2003 3.285 3.336 3.268 3.310 461,281 +0.03(+0.77%)
Feb 20, 2003 3.304 3.330 3.270 3.285 401,792 -0.04(-1.21%)
Feb 19, 2003 3.294 3.334 3.294 3.325 369,686 +0.01(+0.38%)
Feb 18, 2003 3.319 3.346 3.262 3.313 611,894 -0.03(-0.82%)
Feb 14, 2003 3.357 3.374 3.310 3.340 320,583 -0.01(-0.32%)
Feb 13, 2003 3.330 3.372 3.315 3.351 574,595 +0.02(+0.64%)
Feb 12, 2003 3.313 3.353 3.296 3.330 415,012 +0.01(+0.19%)
Feb 11, 2003 3.344 3.370 3.283 3.323 570,818 -0.01(-0.38%)
Feb 10, 2003 3.279 3.344 3.272 3.336 516,050 +0.07(+2.27%)
Feb 07, 2003 3.255 3.262 3.236 3.262 360,715 +0.01(+0.20%)
Feb 06, 2003 3.260 3.264 3.241 3.255 315,390 +0.02(+0.52%)
Feb 05, 2003 3.241 3.251 3.228 3.238 389,988 -0.00(-0.07%)
Feb 04, 2003 3.228 3.249 3.200 3.241 838,994 +0.03(+1.06%)
Feb 03, 2003 3.234 3.251 3.166 3.207 489,610 -0.04(-1.30%)
Jan 31, 2003 3.241 3.266 3.230 3.249 422,094 +0.03(+0.99%)
Jan 30, 2003 3.260 3.281 3.217 3.217 449,478 -0.03(-1.04%)
Jan 29, 2003 3.217 3.251 3.202 3.251 396,126 +0.03(+1.05%)
Jan 28, 2003 3.177 3.241 3.152 3.217 547,683 +0.04(+1.33%)
Jan 27, 2003 3.224 3.226 3.156 3.175 541,545 -0.05(-1.51%)
Jan 24, 2003 3.255 3.255 3.179 3.224 515,578 +0.04(+1.13%)
Jan 23, 2003 3.232 3.283 3.177 3.188 843,716 -0.04(-1.18%)
Jan 22, 2003 3.192 3.230 3.177 3.226 495,748 +0.03(+1.06%)
Jan 21, 2003 3.241 3.241 3.177 3.192 770,534 -0.03(-0.86%)
Jan 17, 2003 3.249 3.249 3.179 3.219 546,739 -0.03(-0.91%)
Jan 16, 2003 3.262 3.283 3.205 3.249 1,015,103 -0.12(-3.64%)
Jan 15, 2003 3.368 3.389 3.349 3.372 1,126,056 +0.00(+0.13%)
Jan 14, 2003 3.389 3.389 3.349 3.368 738,900 +0.00(+0.00%)
Jan 13, 2003 3.344 3.389 3.321 3.368 1,198,766 +0.06(+1.73%)
Jan 10, 2003 3.289 3.310 3.266 3.310 811,138 +0.02(+0.64%)
Jan 09, 2003 3.313 3.332 3.289 3.289 786,587 -0.02(-0.70%)
Jan 08, 2003 3.287 3.330 3.268 3.313 547,683 +0.05(+1.43%)
Jan 07, 2003 3.323 3.325 3.264 3.266 1,122,751 -0.04(-1.22%)
Jan 06, 2003 3.272 3.336 3.262 3.306 1,336,159 +0.09(+2.70%)
Jan 03, 2003 3.185 3.221 3.183 3.219 887,625 +0.04(+1.33%)
Jan 02, 2003 3.137 3.198 3.137 3.177 421,149 +0.05(+1.63%)
Dec 31, 2002 3.181 3.181 3.124 3.126 450,422 -0.06(-1.80%)
Dec 30, 2002 3.173 3.198 3.158 3.183 655,804 +0.01(+0.27%)
Dec 27, 2002 3.171 3.177 3.166 3.175 500,941 +0.00(+0.13%)
Dec 26, 2002 3.175 3.177 3.158 3.171 347,495 +0.01(+0.40%)
Dec 24, 2002 3.175 3.177 3.158 3.158 250,234 -0.00(-0.07%)
Dec 23, 2002 3.143 3.173 3.135 3.160 580,733 +0.02(+0.67%)
Dec 20, 2002 3.122 3.156 3.092 3.139 253,067 -0.00(-0.13%)
Dec 19, 2002 3.133 3.154 3.124 3.143 316,806 +0.03(+1.02%)
Dec 18, 2002 3.120 3.143 3.094 3.111 266,759 +0.01(+0.41%)
Dec 17, 2002 3.156 3.156 3.092 3.099 329,082 -0.03(-0.81%)
Dec 16, 2002 3.075 3.156 3.075 3.124 603,396 +0.03(+1.03%)
Dec 13, 2002 3.092 3.101 3.071 3.092 276,674 +0.02(+0.69%)
Dec 12, 2002 3.088 3.097 3.018 3.071 287,533 +0.00(+0.14%)
Dec 11, 2002 3.075 3.120 3.044 3.067 416,428 -0.03(-0.96%)
Dec 10, 2002 3.067 3.099 2.991 3.097 299,337 +0.03(+1.11%)
Dec 09, 2002 3.071 3.122 3.020 3.063 423,510 +0.00(+0.07%)
Dec 06, 2002 2.986 3.071 2.976 3.061 487,721 +0.06(+2.12%)
Dec 05, 2002 2.965 3.005 2.965 2.997 208,686 +0.03(+1.00%)
Dec 04, 2002 2.955 2.982 2.912 2.967 215,768 +0.01(+0.43%)
Dec 03, 2002 2.904 2.976 2.902 2.955 268,648 +0.04(+1.31%)
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.