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: 6:30 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 28, 2002 2.248 2.276 2.107 2.144 436,472 -0.13(-5.63%)
Jun 27, 2002 2.248 2.289 2.240 2.272 222,755 -0.00(-0.08%)
Jun 26, 2002 2.295 2.295 2.238 2.274 354,069 -0.02(-0.90%)
Jun 25, 2002 2.334 2.342 2.287 2.295 241,894 -0.00(-0.16%)
Jun 21, 2002 2.323 2.338 2.282 2.299 185,009 -0.03(-1.13%)
Jun 20, 2002 2.325 2.340 2.314 2.325 151,516 -0.01(-0.32%)
Jun 19, 2002 2.336 2.342 2.295 2.332 278,577 -0.01(-0.56%)
Jun 18, 2002 2.370 2.398 2.316 2.346 226,476 -0.03(-1.42%)
Jun 17, 2002 2.314 2.408 2.314 2.379 153,111 +0.06(+2.43%)
Jun 14, 2002 2.314 2.323 2.276 2.323 251,463 +0.02(+0.82%)
Jun 12, 2002 2.306 2.312 2.280 2.304 263,159 -0.00(-0.08%)
Jun 11, 2002 2.351 2.361 2.300 2.306 243,489 -0.05(-1.92%)
Jun 10, 2002 2.370 2.376 2.329 2.351 172,781 -0.04(-1.57%)
Jun 07, 2002 2.334 2.394 2.332 2.389 167,465 +0.04(+1.84%)
Jun 06, 2002 2.342 2.378 2.334 2.346 141,946 +0.01(+0.32%)
Jun 05, 2002 2.396 2.398 2.332 2.338 302,500 -0.12(-4.90%)
May 31, 2002 2.445 2.462 2.445 2.458 211,059 +0.01(+0.31%)
May 28, 2002 2.464 2.489 2.449 2.451 89,846 -0.00(-0.15%)
May 27, 2002 2.462 2.464 2.455 2.455 192,983 +0.00(+0.00%)
May 24, 2002 2.462 2.464 2.455 2.455 192,983 -0.03(-1.06%)
May 23, 2002 2.457 2.515 2.457 2.481 162,148 +0.02(+0.69%)
May 22, 2002 2.458 2.483 2.457 2.464 234,983 -0.00(-0.08%)
May 21, 2002 2.532 2.532 2.455 2.466 391,815 -0.05(-1.87%)
May 20, 2002 2.464 2.549 2.464 2.513 456,143 +0.04(+1.60%)
May 17, 2002 2.474 2.483 2.464 2.474 215,312 -0.01(-0.23%)
May 16, 2002 2.472 2.483 2.464 2.479 163,743 +0.01(+0.30%)
May 15, 2002 2.483 2.489 2.398 2.472 353,537 -0.02(-0.98%)
May 14, 2002 2.468 2.528 2.449 2.496 362,575 +0.02(+0.84%)
May 13, 2002 2.474 2.492 2.457 2.475 347,689 -0.00(-0.08%)
May 10, 2002 2.417 2.477 2.417 2.477 265,286 +0.06(+2.33%)
May 09, 2002 2.430 2.436 2.389 2.421 136,098 +0.00(+0.00%)
May 08, 2002 2.351 2.434 2.338 2.421 334,930 +0.08(+3.29%)
May 07, 2002 2.316 2.349 2.268 2.344 322,171 +0.03(+1.22%)
May 06, 2002 2.370 2.387 2.308 2.316 407,764 -0.07(-3.07%)
May 03, 2002 2.372 2.415 2.361 2.389 179,692 +0.02(+1.03%)
May 02, 2002 2.408 2.425 2.334 2.364 424,245 -0.05(-2.18%)
May 01, 2002 2.426 2.436 2.408 2.417 284,425 -0.00(-0.16%)
Apr 30, 2002 2.475 2.475 2.417 2.421 371,613 -0.05(-2.13%)
Apr 29, 2002 2.498 2.498 2.466 2.474 275,918 -0.01(-0.23%)
Apr 26, 2002 2.498 2.498 2.466 2.479 306,753 +0.00(+0.00%)
Apr 25, 2002 2.502 2.502 2.458 2.479 281,235 +0.02(+0.76%)
Apr 24, 2002 2.466 2.494 2.457 2.460 307,817 -0.01(-0.53%)
Apr 23, 2002 2.474 2.500 2.445 2.474 248,805 +0.01(+0.23%)
Apr 22, 2002 2.445 2.477 2.436 2.468 349,284 -0.01(-0.45%)
Apr 19, 2002 2.483 2.485 2.447 2.479 221,160 -0.06(-2.37%)
Apr 18, 2002 2.522 2.556 2.521 2.539 378,524 +0.02(+0.75%)
Apr 17, 2002 2.556 2.556 2.521 2.521 247,742 -0.02(-0.67%)
Apr 16, 2002 2.558 2.575 2.507 2.537 288,678 -0.00(-0.07%)
Apr 15, 2002 2.502 2.571 2.494 2.539 370,550 +0.06(+2.27%)
Apr 12, 2002 2.539 2.539 2.483 2.483 468,902 -0.06(-2.29%)
Apr 11, 2002 2.534 2.549 2.492 2.541 333,867 +0.01(+0.30%)
Apr 10, 2002 2.558 2.558 2.483 2.534 434,878 -0.02(-0.96%)
Apr 09, 2002 2.600 2.600 2.490 2.558 433,283 -0.03(-1.09%)
Apr 08, 2002 2.537 2.615 2.537 2.586 397,663 +0.07(+2.69%)
Apr 05, 2002 2.539 2.547 2.445 2.519 459,864 -0.04(-1.54%)
Apr 04, 2002 2.643 2.682 2.541 2.558 498,142 -0.10(-3.82%)
Apr 03, 2002 2.680 2.703 2.635 2.660 490,699 -0.02(-0.77%)
Apr 02, 2002 2.633 2.680 2.633 2.680 667,202 +0.05(+1.86%)
Apr 01, 2002 2.539 2.633 2.530 2.631 651,253 +0.08(+3.32%)
Mar 29, 2002 2.539 2.558 2.530 2.547 411,486 +0.00(+0.00%)
Mar 28, 2002 2.539 2.558 2.530 2.547 411,486 +0.01(+0.30%)
Mar 27, 2002 2.468 2.562 2.468 2.539 392,878 +0.07(+2.90%)
Mar 26, 2002 2.468 2.483 2.438 2.468 292,399 +0.02(+0.77%)
Mar 25, 2002 2.537 2.537 2.445 2.449 473,687 -0.08(-3.12%)
Mar 22, 2002 2.566 2.566 2.524 2.528 298,779 -0.03(-1.18%)
Mar 21, 2002 2.530 2.568 2.521 2.558 4,837,885 +0.01(+0.37%)
Mar 20, 2002 2.543 2.577 2.543 2.549 272,197 +0.00(+0.00%)
Mar 19, 2002 2.554 2.577 2.521 2.549 5,741,666 +0.00(+0.15%)
Mar 18, 2002 2.530 2.573 2.521 2.545 315,260 +0.02(+0.59%)
Mar 15, 2002 2.539 2.562 2.521 2.530 409,891 -0.01(-0.37%)
Mar 14, 2002 2.549 2.577 2.539 2.539 241,362 -0.02(-0.74%)
Mar 13, 2002 2.573 2.583 2.541 2.558 458,801 +0.04(+1.42%)
Mar 12, 2002 2.586 2.586 2.474 2.522 515,686 -0.01(-0.52%)
Mar 11, 2002 2.481 2.568 2.481 2.536 10,632,715 +0.07(+2.98%)
Mar 08, 2002 2.428 2.492 2.426 2.462 468,902 +0.05(+2.19%)
Mar 07, 2002 2.417 2.445 2.408 2.410 506,117 +0.04(+1.51%)
Mar 06, 2002 2.361 2.389 2.334 2.374 305,158 +0.03(+1.37%)
Mar 05, 2002 2.285 2.379 2.285 2.342 450,295 +0.04(+1.72%)
Mar 04, 2002 2.280 2.304 2.220 2.302 498,674 +0.03(+1.24%)
Mar 01, 2002 2.231 2.304 2.231 2.274 425,308 +0.02(+1.09%)
Feb 28, 2002 2.238 2.257 2.229 2.250 2,392,360 +0.02(+1.10%)
Feb 27, 2002 2.246 2.253 2.205 2.225 228,603 -0.02(-0.92%)
Feb 26, 2002 2.255 2.255 2.201 2.246 240,299 +0.00(+0.17%)
Feb 25, 2002 2.214 2.242 2.201 2.242 1,701,234 +0.05(+2.14%)
Feb 22, 2002 2.163 2.220 2.154 2.195 23,072,992 +0.08(+3.64%)
Feb 21, 2002 2.099 2.161 2.073 2.118 371,081 +0.03(+1.35%)
Feb 20, 2002 2.126 2.154 2.065 2.090 438,067 -0.03(-1.24%)
Feb 19, 2002 2.173 2.182 2.097 2.116 354,069 -0.05(-2.09%)
Feb 18, 2002 2.210 2.210 2.142 2.161 433,283 +0.00(+0.00%)
Feb 15, 2002 2.210 2.210 2.142 2.161 433,283 +0.02(+1.14%)
Feb 14, 2002 2.173 2.201 2.120 2.137 521,003 -0.05(-2.07%)
Feb 13, 2002 2.235 2.235 2.163 2.182 317,918 -0.07(-3.17%)
Feb 12, 2002 2.199 2.253 2.191 2.253 281,235 +0.06(+2.83%)
Feb 11, 2002 2.122 2.197 2.067 2.191 902,717 +0.05(+2.46%)
Feb 08, 2002 2.163 2.163 2.078 2.139 824,035 -0.04(-1.64%)
Feb 07, 2002 2.295 2.295 2.174 2.174 3,455,632 -0.13(-5.63%)
Feb 06, 2002 2.257 2.304 2.238 2.304 415,739 +0.05(+2.42%)
Feb 05, 2002 2.263 2.267 2.221 2.250 371,613 -0.03(-1.16%)
Feb 04, 2002 2.319 2.319 2.261 2.276 135,567 -0.05(-1.95%)
Feb 01, 2002 2.310 2.342 2.304 2.321 214,780 +0.03(+1.31%)
Jan 31, 2002 2.285 2.314 2.259 2.291 303,032 -0.01(-0.49%)
Jan 30, 2002 2.323 2.340 2.285 2.302 276,982 +0.01(+0.33%)
Jan 29, 2002 2.291 2.314 2.276 2.295 214,780 -0.02(-0.65%)
Jan 28, 2002 2.370 2.383 2.261 2.310 454,016 -0.07(-2.93%)
Jan 25, 2002 2.351 2.385 2.323 2.379 494,952 +0.04(+1.85%)
Jan 24, 2002 2.331 2.336 2.295 2.336 359,385 +0.01(+0.24%)
Jan 23, 2002 2.284 2.331 2.278 2.331 367,891 +0.05(+2.06%)
Jan 22, 2002 2.304 2.323 2.253 2.284 367,891 +0.03(+1.17%)
Jan 21, 2002 2.265 2.267 2.221 2.257 386,499 +0.00(+0.00%)
Jan 18, 2002 2.265 2.267 2.221 2.257 386,499 -0.01(-0.33%)
Jan 17, 2002 2.253 2.284 2.210 2.265 756,517 -0.01(-0.50%)
Jan 16, 2002 2.361 2.361 2.267 2.276 910,692 -0.11(-4.72%)
Jan 15, 2002 2.408 2.408 2.351 2.389 467,839 -0.04(-1.55%)
Jan 14, 2002 2.455 2.455 2.351 2.426 770,340 -0.02(-0.77%)
Jan 11, 2002 2.359 2.474 2.355 2.445 1,300,381 +0.08(+3.50%)
Jan 10, 2002 2.633 2.662 2.257 2.363 3,346,115 -0.43(-15.42%)
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.