Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
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%)
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.