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 )

1.370 -0.100 (-6.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 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.