Skip to main content

BP Prudhoe Bay Royalty Trust (NY: BPT )

1.470 -0.020 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.795 2.842 2.746 2.812 641,684 +0.02(+0.88%)
Mar 28, 2003 2.746 2.799 2.746 2.788 368,955 +0.06(+2.21%)
Mar 27, 2003 2.720 2.767 2.720 2.727 356,727 +0.01(+0.28%)
Mar 26, 2003 2.722 2.765 2.718 2.720 501,864 -0.01(-0.21%)
Mar 25, 2003 2.726 2.733 2.695 2.726 367,360 +0.01(+0.28%)
Mar 24, 2003 2.671 2.727 2.660 2.718 744,290 +0.05(+1.76%)
Mar 21, 2003 2.711 2.729 2.637 2.671 911,755 -0.07(-2.61%)
Mar 20, 2003 2.690 2.765 2.673 2.742 634,241 +0.04(+1.32%)
Mar 19, 2003 2.729 2.735 2.560 2.707 1,396,075 -0.04(-1.51%)
Mar 18, 2003 2.765 2.767 2.680 2.748 791,605 -0.05(-1.62%)
Mar 17, 2003 2.746 2.810 2.746 2.793 1,263,698 +0.05(+1.71%)
Mar 14, 2003 2.934 2.938 2.690 2.746 2,595,977 -0.23(-7.59%)
Mar 13, 2003 3.030 3.030 2.972 2.972 378,524 -0.05(-1.74%)
Mar 12, 2003 3.027 3.038 2.991 3.025 488,573 -0.00(-0.12%)
Mar 11, 2003 2.979 3.043 2.979 3.028 450,827 +0.05(+1.64%)
Mar 10, 2003 3.008 3.051 2.953 2.979 680,493 -0.05(-1.55%)
Mar 07, 2003 3.047 3.053 3.010 3.027 443,915 -0.01(-0.31%)
Mar 06, 2003 3.053 3.055 3.015 3.036 270,602 -0.00(-0.06%)
Mar 05, 2003 3.038 3.074 2.991 3.038 701,759 +0.00(+0.12%)
Mar 04, 2003 3.000 3.034 2.972 3.034 540,141 +0.04(+1.32%)
Mar 03, 2003 3.008 3.010 2.964 2.995 544,395 +0.00(+0.13%)
Feb 28, 2003 3.010 3.013 2.934 2.991 693,784 +0.01(+0.44%)
Feb 27, 2003 3.055 3.083 2.953 2.978 893,679 -0.07(-2.16%)
Feb 26, 2003 3.019 3.055 2.996 3.043 592,242 +0.03(+1.06%)
Feb 25, 2003 3.008 3.047 3.000 3.011 1,053,170 +0.02(+0.50%)
Feb 24, 2003 2.925 3.008 2.925 2.996 987,247 +0.06(+1.92%)
Feb 21, 2003 2.917 2.963 2.902 2.940 519,408 +0.02(+0.77%)
Feb 20, 2003 2.934 2.957 2.904 2.917 452,422 -0.04(-1.21%)
Feb 19, 2003 2.925 2.961 2.925 2.953 416,270 +0.01(+0.38%)
Feb 18, 2003 2.948 2.972 2.897 2.942 688,999 -0.02(-0.82%)
Feb 14, 2003 2.981 2.996 2.940 2.966 360,980 -0.01(-0.32%)
Feb 13, 2003 2.957 2.995 2.944 2.976 647,000 +0.02(+0.64%)
Feb 12, 2003 2.942 2.978 2.927 2.957 467,307 +0.01(+0.19%)
Feb 11, 2003 2.970 2.993 2.916 2.951 642,747 -0.01(-0.38%)
Feb 10, 2003 2.912 2.970 2.906 2.963 581,077 +0.07(+2.27%)
Feb 07, 2003 2.891 2.897 2.874 2.897 406,169 +0.01(+0.20%)
Feb 06, 2003 2.895 2.899 2.878 2.891 355,132 +0.02(+0.52%)
Feb 05, 2003 2.878 2.887 2.867 2.876 439,131 -0.00(-0.07%)
Feb 04, 2003 2.867 2.885 2.842 2.878 944,716 +0.03(+1.06%)
Feb 03, 2003 2.872 2.887 2.812 2.848 551,306 -0.04(-1.30%)
Jan 31, 2003 2.878 2.900 2.869 2.885 475,282 +0.03(+0.99%)
Jan 30, 2003 2.895 2.914 2.857 2.857 506,117 -0.03(-1.04%)
Jan 29, 2003 2.857 2.887 2.844 2.887 446,042 +0.03(+1.05%)
Jan 28, 2003 2.821 2.878 2.799 2.857 616,697 +0.04(+1.33%)
Jan 27, 2003 2.863 2.865 2.803 2.820 609,786 -0.04(-1.51%)
Jan 24, 2003 2.891 2.891 2.823 2.863 580,546 +0.03(+1.13%)
Jan 23, 2003 2.870 2.916 2.821 2.831 950,033 -0.03(-1.18%)
Jan 22, 2003 2.835 2.869 2.821 2.865 558,217 +0.03(+1.06%)
Jan 21, 2003 2.878 2.878 2.821 2.835 867,629 -0.02(-0.86%)
Jan 17, 2003 2.885 2.885 2.823 2.859 615,634 -0.03(-0.91%)
Jan 16, 2003 2.897 2.916 2.846 2.885 1,143,016 -0.11(-3.64%)
Jan 15, 2003 2.991 3.010 2.974 2.995 1,267,951 +0.00(+0.13%)
Jan 14, 2003 3.010 3.010 2.974 2.991 832,009 +0.00(+0.00%)
Jan 13, 2003 2.970 3.010 2.949 2.991 1,349,823 +0.05(+1.73%)
Jan 10, 2003 2.921 2.940 2.900 2.940 913,350 +0.02(+0.64%)
Jan 09, 2003 2.942 2.959 2.921 2.921 885,705 -0.02(-0.70%)
Jan 08, 2003 2.919 2.957 2.902 2.942 616,697 +0.04(+1.43%)
Jan 07, 2003 2.951 2.953 2.899 2.900 1,264,229 -0.04(-1.22%)
Jan 06, 2003 2.906 2.963 2.897 2.936 1,504,529 +0.08(+2.70%)
Jan 03, 2003 2.829 2.861 2.827 2.859 999,475 +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.