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 (%)
Mar 31, 2003 3.147 3.200 3.092 3.166 569,874 +0.03(+0.88%)
Mar 28, 2003 3.092 3.152 3.092 3.139 327,665 +0.07(+2.21%)
Mar 27, 2003 3.063 3.116 3.063 3.071 316,806 +0.01(+0.28%)
Mar 26, 2003 3.065 3.113 3.061 3.063 445,701 -0.01(-0.21%)
Mar 25, 2003 3.069 3.077 3.035 3.069 326,249 +0.01(+0.28%)
Mar 24, 2003 3.008 3.071 2.995 3.061 660,997 +0.05(+1.76%)
Mar 21, 2003 3.052 3.073 2.969 3.008 809,721 -0.08(-2.61%)
Mar 20, 2003 3.029 3.113 3.010 3.088 563,264 +0.04(+1.32%)
Mar 19, 2003 3.073 3.080 2.883 3.048 1,239,842 -0.05(-1.51%)
Mar 18, 2003 3.113 3.116 3.018 3.094 703,018 -0.05(-1.62%)
Mar 17, 2003 3.092 3.164 3.092 3.145 1,122,279 +0.05(+1.71%)
Mar 14, 2003 3.304 3.308 3.029 3.092 2,305,465 -0.25(-7.59%)
Mar 13, 2003 3.412 3.412 3.346 3.346 336,164 -0.06(-1.74%)
Mar 12, 2003 3.408 3.421 3.368 3.406 433,897 -0.00(-0.12%)
Mar 11, 2003 3.355 3.427 3.355 3.410 400,375 +0.06(+1.64%)
Mar 10, 2003 3.387 3.435 3.325 3.355 604,340 -0.05(-1.55%)
Mar 07, 2003 3.431 3.438 3.389 3.408 394,237 -0.01(-0.31%)
Mar 06, 2003 3.438 3.440 3.395 3.418 240,319 -0.00(-0.06%)
Mar 05, 2003 3.421 3.461 3.368 3.421 623,226 +0.00(+0.12%)
Mar 04, 2003 3.378 3.416 3.346 3.416 479,695 +0.04(+1.32%)
Mar 03, 2003 3.387 3.389 3.338 3.372 483,472 +0.00(+0.13%)
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%)
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.