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 )

1.150 -0.050 (-4.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2004 5.908 6.130 5.878 6.126 578,951 +0.17(+2.87%)
Jun 29, 2004 6.047 6.047 5.882 5.955 632,646 -0.10(-1.65%)
Jun 28, 2004 6.151 6.160 6.038 6.055 627,861 -0.11(-1.77%)
Jun 25, 2004 6.160 6.183 6.132 6.164 338,651 +0.00(+0.06%)
Jun 24, 2004 6.113 6.170 6.113 6.160 434,346 +0.06(+1.02%)
Jun 23, 2004 6.066 6.104 6.051 6.098 355,132 +0.05(+0.81%)
Jun 22, 2004 6.059 6.059 5.925 6.049 513,028 -0.01(-0.19%)
Jun 21, 2004 6.132 6.188 6.038 6.061 563,533 -0.03(-0.43%)
Jun 18, 2004 5.989 6.108 5.959 6.087 532,699 +0.14(+2.40%)
Jun 17, 2004 5.925 6.010 5.889 5.944 442,852 +0.02(+0.35%)
Jun 16, 2004 5.771 5.925 5.771 5.923 503,459 +0.13(+2.24%)
Jun 15, 2004 5.735 5.812 5.709 5.793 373,208 +0.11(+1.85%)
Jun 14, 2004 5.756 5.782 5.684 5.688 251,995 -0.05(-0.85%)
Jun 10, 2004 5.641 5.737 5.641 5.737 331,740 +0.12(+2.07%)
Jun 09, 2004 5.630 5.630 5.549 5.620 359,385 -0.01(-0.13%)
Jun 08, 2004 5.699 5.737 5.626 5.628 328,550 -0.07(-1.25%)
Jun 07, 2004 5.570 5.722 5.553 5.699 396,068 +0.13(+2.33%)
Jun 04, 2004 5.637 5.652 5.521 5.570 712,391 -0.07(-1.17%)
Jun 03, 2004 5.777 5.810 5.611 5.635 474,750 -0.10(-1.80%)
Jun 02, 2004 5.831 5.831 5.662 5.739 518,344 -0.08(-1.45%)
Jun 01, 2004 5.652 5.831 5.652 5.824 589,584 +0.24(+4.35%)
May 28, 2004 5.570 5.634 5.504 5.581 464,649 -0.01(-0.13%)
May 27, 2004 5.765 5.765 5.585 5.588 605,533 -0.15(-2.59%)
May 26, 2004 5.735 5.782 5.692 5.737 403,511 +0.01(+0.16%)
May 25, 2004 5.681 5.737 5.675 5.728 482,725 +0.05(+0.96%)
May 24, 2004 5.568 5.690 5.558 5.673 553,432 +0.10(+1.86%)
May 21, 2004 5.603 5.624 5.568 5.570 469,966 -0.05(-0.94%)
May 20, 2004 5.624 5.652 5.605 5.622 556,091 +0.01(+0.23%)
May 19, 2004 5.519 5.641 5.494 5.609 408,827 +0.07(+1.22%)
May 18, 2004 5.483 5.556 5.466 5.541 417,334 +0.07(+1.20%)
May 17, 2004 5.575 5.624 5.476 5.476 391,283 -0.10(-1.79%)
May 14, 2004 5.474 5.596 5.472 5.575 349,284 +0.11(+2.03%)
May 13, 2004 5.483 5.532 5.438 5.464 410,422 +0.01(+0.14%)
May 12, 2004 5.453 5.496 5.344 5.457 462,523 +0.05(+0.90%)
May 11, 2004 5.192 5.408 5.184 5.408 872,414 +0.26(+5.04%)
May 10, 2004 5.551 5.553 4.949 5.148 2,143,023 -0.42(-7.56%)
May 07, 2004 5.568 5.652 5.568 5.570 675,177 +0.00(+0.03%)
May 06, 2004 5.615 5.643 5.568 5.568 283,893 -0.05(-0.84%)
May 05, 2004 5.617 5.643 5.549 5.615 452,422 +0.04(+0.71%)
May 04, 2004 5.489 5.609 5.483 5.575 473,155 +0.12(+2.24%)
May 03, 2004 5.351 5.453 5.333 5.453 610,317 +0.13(+2.40%)
Apr 30, 2004 5.276 5.346 5.254 5.325 727,277 +0.06(+1.11%)
Apr 29, 2004 5.611 5.611 5.128 5.267 1,275,394 -0.34(-6.13%)
Apr 28, 2004 5.643 5.688 5.596 5.611 297,716 -0.06(-1.06%)
Apr 27, 2004 5.556 5.714 5.556 5.671 746,948 +0.14(+2.55%)
Apr 26, 2004 5.464 5.530 5.455 5.530 599,153 +0.09(+1.62%)
Apr 23, 2004 5.521 5.547 5.430 5.442 742,695 -0.05(-0.92%)
Apr 22, 2004 5.477 5.500 5.419 5.492 599,685 +0.02(+0.27%)
Apr 21, 2004 5.634 5.634 5.380 5.477 862,313 -0.13(-2.28%)
Apr 20, 2004 5.699 5.699 5.579 5.605 640,621 -0.05(-0.96%)
Apr 19, 2004 5.699 5.714 5.622 5.660 832,541 +0.04(+0.77%)
Apr 16, 2004 5.571 5.634 5.551 5.617 537,483 +0.07(+1.22%)
Apr 15, 2004 5.547 5.641 5.517 5.549 748,011 +0.01(+0.10%)
Apr 14, 2004 5.581 5.585 5.398 5.543 1,305,165 -0.07(-1.24%)
Apr 13, 2004 5.775 5.784 5.587 5.613 652,317 -0.18(-3.18%)
Apr 12, 2004 5.760 5.831 5.707 5.797 1,050,512 -0.13(-2.22%)
Apr 08, 2004 5.831 5.959 5.831 5.929 957,476 +0.11(+1.87%)
Apr 07, 2004 5.745 5.820 5.728 5.820 369,486 +0.09(+1.64%)
Apr 06, 2004 5.728 5.745 5.667 5.726 333,867 -0.00(-0.07%)
Apr 05, 2004 5.690 5.731 5.682 5.729 397,663 +0.05(+0.89%)
Apr 02, 2004 5.699 5.699 5.662 5.679 461,991 -0.02(-0.36%)
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.