Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.340 +0.040 (+1.74%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 2.512 2.595 2.512 2.561 377,712 +0.03(+1.09%)
Feb 28, 2002 2.520 2.542 2.510 2.533 2,124,635 +0.03(+1.10%)
Feb 27, 2002 2.529 2.537 2.482 2.506 203,020 -0.02(-0.92%)
Feb 26, 2002 2.539 2.539 2.478 2.529 213,407 +0.00(+0.17%)
Feb 25, 2002 2.493 2.525 2.478 2.525 1,510,851 +0.05(+2.14%)
Feb 22, 2002 2.436 2.499 2.425 2.472 20,490,924 +0.09(+3.64%)
Feb 21, 2002 2.364 2.434 2.334 2.385 329,554 +0.03(+1.35%)
Feb 20, 2002 2.393 2.425 2.326 2.353 389,044 -0.03(-1.24%)
Feb 19, 2002 2.446 2.457 2.362 2.383 314,445 -0.05(-2.09%)
Feb 18, 2002 2.489 2.489 2.412 2.434 384,795 +0.00(+0.00%)
Feb 15, 2002 2.489 2.489 2.412 2.434 384,795 +0.03(+1.14%)
Feb 14, 2002 2.446 2.478 2.387 2.406 462,698 -0.05(-2.07%)
Feb 13, 2002 2.516 2.516 2.436 2.457 282,340 -0.08(-3.17%)
Feb 12, 2002 2.476 2.537 2.467 2.537 249,762 +0.07(+2.83%)
Feb 11, 2002 2.389 2.474 2.328 2.467 801,695 +0.06(+2.46%)
Feb 08, 2002 2.436 2.436 2.340 2.408 731,818 -0.04(-1.64%)
Feb 07, 2002 2.584 2.584 2.448 2.448 3,068,917 -0.15(-5.63%)
Feb 06, 2002 2.542 2.595 2.520 2.595 369,214 +0.06(+2.42%)
Feb 05, 2002 2.548 2.552 2.501 2.533 330,026 -0.03(-1.16%)
Feb 04, 2002 2.612 2.612 2.546 2.563 120,395 -0.05(-1.95%)
Feb 01, 2002 2.601 2.637 2.595 2.614 190,745 +0.03(+1.31%)
Jan 31, 2002 2.573 2.605 2.544 2.580 269,120 -0.01(-0.49%)
Jan 30, 2002 2.616 2.635 2.573 2.592 245,985 +0.01(+0.33%)
Jan 29, 2002 2.580 2.605 2.563 2.584 190,745 -0.02(-0.65%)
Jan 28, 2002 2.669 2.684 2.546 2.601 403,208 -0.08(-2.92%)
Jan 25, 2002 2.648 2.686 2.616 2.679 439,563 +0.05(+1.85%)
Jan 24, 2002 2.624 2.631 2.584 2.631 319,167 +0.01(+0.24%)
Jan 23, 2002 2.571 2.624 2.565 2.624 326,721 +0.05(+2.06%)
Jan 22, 2002 2.595 2.616 2.537 2.571 326,721 +0.03(+1.17%)
Jan 21, 2002 2.550 2.552 2.501 2.542 343,246 +0.00(+0.00%)
Jan 18, 2002 2.550 2.552 2.501 2.542 343,246 -0.01(-0.33%)
Jan 17, 2002 2.537 2.571 2.489 2.550 671,856 -0.01(-0.50%)
Jan 16, 2002 2.658 2.658 2.552 2.563 808,777 -0.13(-4.72%)
Jan 15, 2002 2.711 2.711 2.648 2.690 415,484 -0.04(-1.55%)
Jan 14, 2002 2.764 2.764 2.648 2.732 684,132 -0.02(-0.77%)
Jan 11, 2002 2.656 2.785 2.652 2.753 1,154,857 +0.09(+3.50%)
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.