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 )

2.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 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%)
Mar 01, 2004 5.990 6.100 5.983 6.100 409,818 +0.11(+1.77%)
Feb 27, 2004 5.926 6.005 5.918 5.994 567,985 +0.09(+1.54%)
Feb 26, 2004 5.829 5.918 5.805 5.903 603,396 +0.13(+2.20%)
Feb 25, 2004 5.784 5.856 5.721 5.776 724,736 +0.04(+0.78%)
Feb 24, 2004 5.693 5.767 5.664 5.731 388,099 +0.06(+1.12%)
Feb 23, 2004 5.608 5.750 5.517 5.668 619,921 -0.03(-0.45%)
Feb 20, 2004 5.733 5.733 5.659 5.693 550,988 -0.02(-0.33%)
Feb 19, 2004 5.793 5.810 5.708 5.712 610,006 +0.00(+0.07%)
Feb 18, 2004 5.717 5.769 5.693 5.708 767,701 +0.01(+0.11%)
Feb 17, 2004 5.568 5.712 5.541 5.702 759,202 +0.19(+3.38%)
Feb 13, 2004 5.503 5.570 5.460 5.515 475,446 -0.02(-0.31%)
Feb 12, 2004 5.611 5.613 5.373 5.532 707,267 -0.07(-1.21%)
Feb 11, 2004 5.634 5.702 5.581 5.600 1,021,713 +0.06(+0.99%)
Feb 10, 2004 5.369 5.566 5.340 5.545 1,476,857 +0.25(+4.72%)
Feb 09, 2004 5.157 5.335 5.157 5.295 1,450,889 +0.23(+4.60%)
Feb 06, 2004 4.768 5.077 4.768 5.062 1,918,781 +0.16(+3.20%)
Feb 05, 2004 5.200 5.225 4.766 4.905 3,366,366 -0.32(-6.20%)
Feb 04, 2004 5.325 5.325 5.221 5.229 995,745 -0.12(-2.18%)
Feb 03, 2004 5.331 5.395 5.295 5.346 749,760 -0.01(-0.12%)
Feb 02, 2004 5.454 5.462 5.267 5.352 1,404,147 -0.10(-1.83%)
Jan 30, 2004 5.401 5.500 5.295 5.452 1,025,962 +0.01(+0.16%)
Jan 29, 2004 5.708 5.708 5.189 5.443 3,390,445 -0.32(-5.51%)
Jan 28, 2004 5.827 5.867 5.725 5.761 855,519 -0.17(-2.93%)
Jan 27, 2004 5.933 5.973 5.829 5.935 667,607 -0.03(-0.43%)
Jan 26, 2004 5.994 6.036 5.937 5.960 576,956 -0.10(-1.68%)
Jan 23, 2004 6.121 6.142 6.026 6.062 600,091 -0.02(-0.28%)
Jan 22, 2004 6.045 6.110 6.026 6.079 460,337 +0.09(+1.45%)
Jan 21, 2004 5.994 6.115 5.888 5.992 992,912 +0.14(+2.31%)
Jan 20, 2004 5.507 5.869 5.507 5.856 1,568,452 +0.21(+3.79%)
Jan 16, 2004 5.909 5.913 5.464 5.642 4,796,953 -0.36(-5.97%)
Jan 15, 2004 6.259 6.271 5.945 6.000 1,561,842 -0.23(-3.74%)
Jan 14, 2004 6.280 6.299 6.221 6.233 695,463 -0.07(-1.08%)
Jan 13, 2004 6.286 6.350 6.250 6.301 531,630 +0.02(+0.30%)
Jan 12, 2004 6.280 6.297 6.161 6.282 769,117 -0.04(-0.64%)
Jan 09, 2004 6.314 6.390 6.280 6.322 915,953 +0.01(+0.13%)
Jan 08, 2004 6.290 6.322 6.248 6.314 546,267 +0.05(+0.85%)
Jan 07, 2004 6.254 6.290 6.210 6.261 486,305 +0.03(+0.51%)
Jan 06, 2004 6.312 6.354 6.210 6.229 1,168,077 -0.06(-0.94%)
Jan 05, 2004 6.163 6.288 6.113 6.288 995,745 +0.22(+3.63%)
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.