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 )

2.195 -0.005 (-0.23%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 10, 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 (%)
Aug 31, 2004 7.095 7.201 7.025 7.174 986,774 +0.04(+0.56%)
Aug 30, 2004 7.328 7.381 7.051 7.133 1,142,581 -0.17(-2.38%)
Aug 27, 2004 7.225 7.318 7.184 7.307 996,217 +0.15(+2.07%)
Aug 26, 2004 7.244 7.244 6.839 7.159 2,953,242 -0.09(-1.23%)
Aug 25, 2004 7.536 7.561 7.142 7.248 2,341,819 -0.31(-4.15%)
Aug 24, 2004 7.737 7.737 7.466 7.561 1,511,795 -0.25(-3.15%)
Aug 23, 2004 7.936 8.027 7.735 7.807 794,613 -0.17(-2.07%)
Aug 20, 2004 8.044 8.186 7.926 7.972 845,604 -0.03(-0.42%)
Aug 19, 2004 7.943 8.017 7.902 8.006 473,557 +0.10(+1.31%)
Aug 18, 2004 7.837 7.940 7.815 7.902 574,123 +0.12(+1.58%)
Aug 17, 2004 7.858 7.860 7.678 7.779 957,974 -0.15(-1.95%)
Aug 16, 2004 8.048 8.144 7.910 7.934 673,273 -0.10(-1.27%)
Aug 13, 2004 7.995 8.048 7.968 8.036 468,836 +0.09(+1.17%)
Aug 12, 2004 7.841 7.970 7.839 7.943 625,114 +0.15(+1.93%)
Aug 11, 2004 7.921 7.921 7.652 7.792 1,197,349 -0.22(-2.75%)
Aug 10, 2004 8.091 8.165 7.985 8.012 798,862 +0.05(+0.61%)
Aug 09, 2004 7.731 8.023 7.710 7.964 698,296 +0.23(+2.99%)
Aug 06, 2004 7.858 8.006 7.625 7.733 1,636,441 -0.12(-1.59%)
Aug 05, 2004 7.519 7.993 7.500 7.858 1,851,737 +0.35(+4.60%)
Aug 04, 2004 8.281 8.447 7.413 7.513 3,255,885 -0.72(-8.70%)
Aug 03, 2004 8.048 8.303 8.025 8.228 920,675 +0.19(+2.40%)
Aug 02, 2004 7.731 8.101 7.699 8.036 770,062 +0.27(+3.44%)
Jul 30, 2004 7.646 7.837 7.635 7.769 510,384 +0.16(+2.06%)
Jul 29, 2004 7.625 7.629 7.561 7.612 622,754 -0.01(-0.17%)
Jul 28, 2004 7.551 7.720 7.530 7.625 778,088 +0.12(+1.55%)
Jul 27, 2004 7.388 7.525 7.388 7.508 243,152 +0.10(+1.29%)
Jul 26, 2004 7.474 7.527 7.388 7.413 330,970 -0.03(-0.43%)
Jul 23, 2004 7.519 7.580 7.413 7.445 475,918 -0.04(-0.59%)
Jul 22, 2004 7.498 7.534 7.343 7.489 549,100 -0.04(-0.56%)
Jul 21, 2004 7.604 7.623 7.532 7.532 511,328 +0.00(+0.00%)
Jul 20, 2004 7.551 7.606 7.517 7.532 709,155 +0.03(+0.45%)
Jul 19, 2004 7.455 7.519 7.360 7.498 798,390 +0.12(+1.58%)
Jul 16, 2004 7.239 7.413 7.214 7.381 436,730 +0.20(+2.80%)
Jul 15, 2004 7.146 7.252 7.123 7.180 540,129 +0.04(+0.59%)
Jul 14, 2004 6.894 7.178 6.862 7.138 581,677 +0.22(+3.22%)
Jul 13, 2004 6.996 7.028 6.867 6.915 1,003,299 -0.19(-2.62%)
Jul 12, 2004 7.148 7.189 6.926 7.102 1,503,769 -0.37(-4.93%)
Jul 09, 2004 7.455 7.513 7.445 7.470 663,830 +0.01(+0.20%)
Jul 08, 2004 7.464 7.525 7.328 7.455 1,051,458 +0.02(+0.23%)
Jul 07, 2004 7.464 7.510 7.377 7.438 650,138 +0.03(+0.37%)
Jul 06, 2004 7.328 7.413 7.303 7.411 1,333,798 +0.21(+2.88%)
Jul 02, 2004 7.053 7.244 7.051 7.203 553,821 +0.18(+2.59%)
Jul 01, 2004 6.939 7.172 6.805 7.021 595,842 +0.12(+1.78%)
Jun 30, 2004 6.653 6.903 6.619 6.898 514,161 +0.19(+2.87%)
Jun 29, 2004 6.809 6.809 6.623 6.706 561,847 -0.11(-1.65%)
Jun 28, 2004 6.926 6.936 6.799 6.818 557,598 -0.12(-1.77%)
Jun 25, 2004 6.936 6.962 6.905 6.941 300,753 +0.00(+0.06%)
Jun 24, 2004 6.884 6.947 6.884 6.936 385,739 +0.07(+1.02%)
Jun 23, 2004 6.831 6.873 6.814 6.867 315,390 +0.06(+0.81%)
Jun 22, 2004 6.822 6.822 6.672 6.812 455,616 -0.01(-0.19%)
Jun 21, 2004 6.905 6.968 6.799 6.824 500,469 -0.03(-0.43%)
Jun 18, 2004 6.744 6.877 6.710 6.854 473,085 +0.16(+2.41%)
Jun 17, 2004 6.672 6.767 6.631 6.693 393,293 +0.02(+0.35%)
Jun 16, 2004 6.498 6.672 6.498 6.670 447,117 +0.15(+2.24%)
Jun 15, 2004 6.458 6.545 6.428 6.523 331,443 +0.12(+1.85%)
Jun 14, 2004 6.481 6.511 6.401 6.405 223,794 -0.06(-0.85%)
Jun 10, 2004 6.352 6.460 6.352 6.460 294,616 +0.13(+2.07%)
Jun 09, 2004 6.339 6.339 6.248 6.329 319,167 -0.01(-0.13%)
Jun 08, 2004 6.418 6.460 6.335 6.337 291,783 -0.08(-1.25%)
Jun 07, 2004 6.271 6.443 6.252 6.418 351,745 +0.15(+2.33%)
Jun 04, 2004 6.348 6.365 6.216 6.271 632,669 -0.07(-1.17%)
Jun 03, 2004 6.504 6.543 6.318 6.346 421,622 -0.12(-1.80%)
Jun 02, 2004 6.566 6.566 6.375 6.462 460,337 -0.10(-1.45%)
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.