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 )

2.224 -0.036 (-1.59%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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 (%)
May 28, 2004 6.271 6.343 6.197 6.284 412,651 -0.01(-0.13%)
May 27, 2004 6.492 6.492 6.288 6.293 537,768 -0.17(-2.59%)
May 26, 2004 6.458 6.511 6.409 6.460 358,355 +0.01(+0.16%)
May 25, 2004 6.396 6.460 6.390 6.449 428,704 +0.06(+0.96%)
May 24, 2004 6.269 6.407 6.259 6.388 491,498 +0.12(+1.86%)
May 21, 2004 6.310 6.333 6.269 6.271 417,372 -0.06(-0.94%)
May 20, 2004 6.333 6.365 6.312 6.331 493,859 +0.01(+0.23%)
May 19, 2004 6.214 6.352 6.187 6.316 363,076 +0.08(+1.22%)
May 18, 2004 6.174 6.257 6.155 6.240 370,630 +0.07(+1.20%)
May 17, 2004 6.278 6.333 6.166 6.166 347,495 -0.11(-1.79%)
May 14, 2004 6.163 6.301 6.161 6.278 310,196 +0.12(+2.03%)
May 13, 2004 6.174 6.229 6.123 6.153 364,492 +0.01(+0.14%)
May 12, 2004 6.140 6.189 6.017 6.144 410,762 +0.06(+0.90%)
May 11, 2004 5.846 6.089 5.837 6.089 774,783 +0.29(+5.04%)
May 10, 2004 6.250 6.252 5.572 5.797 1,903,200 -0.47(-7.56%)
May 07, 2004 6.269 6.365 6.269 6.271 599,619 +0.00(+0.03%)
May 06, 2004 6.322 6.354 6.269 6.269 252,123 -0.05(-0.84%)
May 05, 2004 6.324 6.354 6.248 6.322 401,792 +0.04(+0.71%)
May 04, 2004 6.180 6.316 6.174 6.278 420,205 +0.14(+2.24%)
May 03, 2004 6.026 6.140 6.005 6.140 542,017 +0.14(+2.40%)
Apr 30, 2004 5.941 6.019 5.916 5.996 645,889 +0.07(+1.11%)
Apr 29, 2004 6.318 6.318 5.774 5.930 1,132,666 -0.39(-6.13%)
Apr 28, 2004 6.354 6.405 6.301 6.318 264,399 -0.07(-1.06%)
Apr 27, 2004 6.257 6.435 6.257 6.386 663,358 +0.16(+2.55%)
Apr 26, 2004 6.153 6.227 6.142 6.227 532,103 +0.10(+1.62%)
Apr 23, 2004 6.216 6.246 6.115 6.127 659,581 -0.06(-0.92%)
Apr 22, 2004 6.168 6.193 6.102 6.185 532,575 +0.02(+0.27%)
Apr 21, 2004 6.343 6.343 6.058 6.168 765,812 -0.14(-2.28%)
Apr 20, 2004 6.418 6.418 6.282 6.312 568,930 -0.06(-0.96%)
Apr 19, 2004 6.418 6.435 6.331 6.373 739,372 +0.05(+0.77%)
Apr 16, 2004 6.274 6.343 6.250 6.324 477,334 +0.08(+1.22%)
Apr 15, 2004 6.246 6.352 6.212 6.248 664,302 +0.01(+0.10%)
Apr 14, 2004 6.284 6.288 6.079 6.242 1,159,106 -0.08(-1.24%)
Apr 13, 2004 6.502 6.513 6.290 6.320 579,317 -0.21(-3.18%)
Apr 12, 2004 6.485 6.566 6.426 6.528 932,950 -0.15(-2.22%)
Apr 08, 2004 6.566 6.710 6.566 6.676 850,326 +0.12(+1.87%)
Apr 07, 2004 6.468 6.553 6.449 6.553 328,138 +0.11(+1.64%)
Apr 06, 2004 6.449 6.468 6.382 6.447 296,504 -0.00(-0.07%)
Apr 05, 2004 6.407 6.454 6.399 6.451 353,161 +0.06(+0.89%)
Apr 02, 2004 6.418 6.418 6.375 6.394 410,290 -0.02(-0.36%)
Apr 01, 2004 6.407 6.458 6.367 6.418 559,959 +0.03(+0.50%)
Mar 31, 2004 6.375 6.407 6.322 6.386 788,475 +0.01(+0.17%)
Mar 30, 2004 6.314 6.375 6.301 6.375 708,683 +0.06(+0.91%)
Mar 29, 2004 6.282 6.350 6.280 6.318 365,437 +0.04(+0.57%)
Mar 26, 2004 6.174 6.288 6.106 6.282 328,610 +0.11(+1.75%)
Mar 25, 2004 6.322 6.322 6.081 6.174 850,326 -0.12(-1.85%)
Mar 24, 2004 6.337 6.341 6.290 6.290 277,146 -0.03(-0.50%)
Mar 23, 2004 6.310 6.343 6.303 6.322 341,830 +0.01(+0.20%)
Mar 22, 2004 6.352 6.352 6.274 6.310 288,006 -0.04(-0.67%)
Mar 19, 2004 6.341 6.354 6.303 6.352 464,114 +0.04(+0.60%)
Mar 18, 2004 6.341 6.350 6.312 6.314 515,578 -0.02(-0.30%)
Mar 17, 2004 6.265 6.333 6.265 6.333 385,739 +0.11(+1.77%)
Mar 16, 2004 6.246 6.284 6.151 6.223 347,495 +0.00(+0.03%)
Mar 15, 2004 6.206 6.248 6.163 6.221 437,202 +0.06(+0.93%)
Mar 12, 2004 6.127 6.187 6.058 6.163 588,287 +0.04(+0.59%)
Mar 11, 2004 6.110 6.140 5.941 6.127 669,496 -0.06(-0.99%)
Mar 10, 2004 6.163 6.225 6.142 6.189 462,698 +0.02(+0.38%)
Mar 09, 2004 6.227 6.248 6.144 6.166 667,135 -0.07(-1.12%)
Mar 08, 2004 6.242 6.286 6.142 6.235 712,460 +0.05(+0.75%)
Mar 05, 2004 6.089 6.195 6.089 6.189 534,935 +0.10(+1.60%)
Mar 04, 2004 6.000 6.121 5.971 6.091 383,850 +0.09(+1.52%)
Mar 03, 2004 6.110 6.110 5.973 6.000 492,443 -0.10(-1.63%)
Mar 02, 2004 6.132 6.195 6.096 6.100 499,053 +0.00(+0.00%)
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.