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 )

1.260 -0.110 (-8.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2003 3.743 3.756 3.706 3.756 572,571 -0.01(-0.15%)
Aug 28, 2003 3.756 3.762 3.738 3.762 392,878 +0.01(+0.15%)
Aug 27, 2003 3.760 3.768 3.726 3.756 392,878 +0.00(+0.00%)
Aug 26, 2003 3.751 3.762 3.721 3.756 499,205 +0.01(+0.30%)
Aug 25, 2003 3.749 3.751 3.687 3.745 473,687 +0.02(+0.66%)
Aug 22, 2003 3.732 3.734 3.707 3.721 243,489 +0.00(+0.05%)
Aug 21, 2003 3.715 3.724 3.675 3.719 354,069 +0.02(+0.66%)
Aug 20, 2003 3.691 3.732 3.659 3.694 461,991 -0.02(-0.51%)
Aug 19, 2003 3.738 3.745 3.711 3.713 424,776 -0.02(-0.55%)
Aug 18, 2003 3.724 3.739 3.696 3.734 680,493 +0.05(+1.28%)
Aug 15, 2003 3.606 3.709 3.606 3.687 356,727 +0.05(+1.50%)
Aug 14, 2003 3.655 3.668 3.581 3.632 448,700 +0.00(+0.00%)
Aug 13, 2003 3.583 3.683 3.578 3.632 667,734 +0.05(+1.42%)
Aug 12, 2003 3.563 3.593 3.538 3.581 619,355 +0.04(+1.17%)
Aug 11, 2003 3.499 3.551 3.499 3.540 833,604 +0.07(+2.01%)
Aug 08, 2003 3.480 3.527 3.470 3.470 673,582 +0.01(+0.27%)
Aug 07, 2003 3.414 3.480 3.405 3.461 459,864 +0.05(+1.38%)
Aug 06, 2003 3.442 3.476 3.397 3.414 695,911 -0.01(-0.27%)
Aug 05, 2003 3.495 3.527 3.399 3.423 434,346 -0.07(-1.99%)
Aug 04, 2003 3.453 3.517 3.433 3.493 334,930 +0.04(+1.20%)
Aug 01, 2003 3.489 3.495 3.452 3.452 508,775 -0.02(-0.65%)
Jul 31, 2003 3.423 3.502 3.423 3.474 674,114 +0.08(+2.27%)
Jul 30, 2003 3.386 3.397 3.371 3.397 403,511 +0.02(+0.61%)
Jul 29, 2003 3.384 3.390 3.348 3.376 434,878 +0.00(+0.00%)
Jul 28, 2003 3.384 3.384 3.341 3.376 604,469 -0.01(-0.17%)
Jul 25, 2003 3.382 3.386 3.369 3.382 428,498 +0.00(+0.00%)
Jul 24, 2003 3.384 3.386 3.339 3.382 477,940 +0.01(+0.33%)
Jul 23, 2003 3.376 3.410 3.341 3.371 574,166 -0.00(-0.06%)
Jul 22, 2003 3.438 3.469 3.371 3.373 700,164 -0.04(-1.10%)
Jul 21, 2003 3.499 3.536 3.405 3.410 959,602 -0.04(-1.09%)
Jul 18, 2003 3.386 3.476 3.358 3.448 1,095,169 +0.14(+4.21%)
Jul 17, 2003 3.151 3.329 3.122 3.309 1,628,931 +0.11(+3.47%)
Jul 16, 2003 3.393 3.393 3.045 3.198 4,105,291 -0.16(-4.71%)
Jul 15, 2003 3.470 3.489 3.292 3.356 2,691,140 -0.18(-5.11%)
Jul 14, 2003 3.672 3.779 3.457 3.536 5,257,346 -0.15(-4.18%)
Jul 11, 2003 3.709 3.711 3.647 3.691 1,187,674 -0.11(-2.77%)
Jul 10, 2003 3.781 3.798 3.756 3.796 1,381,721 +0.04(+1.05%)
Jul 09, 2003 3.753 3.762 3.739 3.756 1,472,099 +0.01(+0.30%)
Jul 08, 2003 3.715 3.753 3.707 3.745 991,500 +0.03(+0.81%)
Jul 07, 2003 3.704 3.717 3.696 3.715 1,415,214 +0.02(+0.46%)
Jul 03, 2003 3.649 3.715 3.632 3.698 667,202 +0.06(+1.60%)
Jul 02, 2003 3.621 3.645 3.611 3.640 759,175 +0.03(+0.83%)
Jul 01, 2003 3.583 3.611 3.553 3.610 810,744 +0.06(+1.59%)
Jun 30, 2003 3.546 3.574 3.546 3.553 917,603 +0.02(+0.64%)
Jun 27, 2003 3.536 3.564 3.529 3.531 446,042 +0.00(+0.05%)
Jun 26, 2003 3.555 3.555 3.514 3.529 523,661 -0.01(-0.16%)
Jun 25, 2003 3.504 3.555 3.470 3.534 549,179 +0.01(+0.32%)
Jun 24, 2003 3.517 3.527 3.470 3.523 581,609 +0.05(+1.52%)
Jun 23, 2003 3.517 3.517 3.452 3.470 740,036 +0.03(+0.82%)
Jun 20, 2003 3.442 3.480 3.435 3.442 591,710 +0.03(+0.83%)
Jun 19, 2003 3.587 3.587 3.386 3.414 1,433,290 -0.16(-4.47%)
Jun 18, 2003 3.608 3.608 3.527 3.574 937,805 -0.02(-0.47%)
Jun 17, 2003 3.564 3.593 3.542 3.591 1,173,320 +0.05(+1.38%)
Jun 16, 2003 3.532 3.555 3.491 3.542 736,847 +0.06(+1.62%)
Jun 13, 2003 3.538 3.559 3.442 3.485 761,834 -0.03(-0.96%)
Jun 12, 2003 3.495 3.553 3.495 3.519 854,870 +0.04(+1.24%)
Jun 11, 2003 3.450 3.527 3.444 3.476 1,162,687 +0.04(+1.15%)
Jun 10, 2003 3.386 3.442 3.386 3.437 1,048,917 +0.07(+2.07%)
Jun 09, 2003 3.376 3.386 3.264 3.367 707,607 +0.02(+0.73%)
Jun 06, 2003 3.245 3.365 3.245 3.343 1,223,293 -0.05(-1.33%)
Jun 05, 2003 3.422 3.431 3.358 3.388 1,078,157 -0.00(-0.06%)
Jun 04, 2003 3.371 3.395 3.350 3.390 934,084 +0.04(+1.07%)
Jun 03, 2003 3.367 3.376 3.294 3.354 1,010,639 +0.04(+1.13%)
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.