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 )

1.290 -0.080 (-5.84%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Oct 29, 2004 8.229 8.427 8.229 8.421 1,193,522 +0.15(+1.87%)
Oct 28, 2004 8.295 8.493 8.145 8.267 1,654,450 -0.16(-1.90%)
Oct 27, 2004 8.660 8.722 8.318 8.427 1,854,877 -0.25(-2.90%)
Oct 26, 2004 8.690 8.700 8.606 8.679 913,350 +0.02(+0.22%)
Oct 25, 2004 8.756 8.859 8.649 8.660 1,192,990 -0.06(-0.67%)
Oct 22, 2004 8.645 8.745 8.634 8.718 1,188,737 +0.10(+1.18%)
Oct 21, 2004 8.651 8.690 8.558 8.617 1,232,863 +0.01(+0.11%)
Oct 20, 2004 8.258 8.607 8.254 8.607 1,345,038 +0.37(+4.47%)
Oct 19, 2004 8.098 8.276 8.013 8.239 1,864,446 +0.02(+0.23%)
Oct 18, 2004 8.581 8.587 8.171 8.220 1,978,216 -0.28(-3.25%)
Oct 15, 2004 8.728 8.773 8.427 8.496 1,409,366 -0.08(-0.94%)
Oct 14, 2004 8.393 8.606 8.393 8.577 1,821,384 +0.22(+2.68%)
Oct 13, 2004 8.218 8.370 7.712 8.353 4,398,222 -0.06(-0.67%)
Oct 12, 2004 9.174 9.198 8.369 8.410 5,359,420 -0.92(-9.82%)
Oct 11, 2004 9.123 9.326 9.029 9.326 2,591,192 +0.45(+5.09%)
Oct 08, 2004 8.765 8.963 8.617 8.874 1,910,698 +0.22(+2.57%)
Oct 07, 2004 8.634 8.782 8.468 8.653 2,763,974 +0.21(+2.45%)
Oct 06, 2004 8.314 8.622 8.261 8.446 2,936,755 +0.33(+4.06%)
Oct 05, 2004 7.891 8.248 7.891 8.116 2,360,994 +0.34(+4.40%)
Oct 04, 2004 7.522 7.831 7.500 7.774 1,231,268 +0.28(+3.74%)
Oct 01, 2004 7.458 7.524 7.402 7.494 503,459 +0.06(+0.86%)
Sep 30, 2004 7.338 7.505 7.336 7.430 862,313 +0.06(+0.82%)
Sep 29, 2004 7.522 7.522 7.244 7.370 1,313,671 -0.14(-1.83%)
Sep 28, 2004 7.449 7.524 7.449 7.507 1,014,892 +0.11(+1.42%)
Sep 27, 2004 7.336 7.409 7.336 7.402 801,706 +0.11(+1.55%)
Sep 24, 2004 7.178 7.298 7.167 7.289 561,939 +0.09(+1.28%)
Sep 23, 2004 7.242 7.262 7.059 7.197 1,161,092 -0.02(-0.34%)
Sep 22, 2004 7.240 7.264 7.148 7.221 566,192 +0.00(+0.00%)
Sep 21, 2004 7.148 7.232 7.120 7.221 509,307 +0.10(+1.35%)
Sep 20, 2004 7.101 7.148 7.073 7.125 557,685 +0.07(+1.01%)
Sep 17, 2004 6.830 7.074 6.790 7.054 961,729 +0.23(+3.31%)
Sep 16, 2004 6.832 6.918 6.772 6.828 548,116 -0.00(-0.03%)
Sep 15, 2004 6.866 6.958 6.783 6.830 999,475 +0.01(+0.17%)
Sep 14, 2004 6.819 6.916 6.772 6.819 641,684 +0.05(+0.78%)
Sep 13, 2004 6.772 6.862 6.717 6.766 820,845 +0.16(+2.48%)
Sep 10, 2004 6.758 6.785 6.585 6.602 1,200,433 -0.11(-1.63%)
Sep 09, 2004 6.568 6.760 6.555 6.711 764,492 +0.14(+2.06%)
Sep 08, 2004 6.629 6.630 6.544 6.576 598,090 -0.04(-0.63%)
Sep 07, 2004 6.602 6.642 6.450 6.617 765,555 -0.02(-0.28%)
Sep 03, 2004 6.659 6.676 6.615 6.636 625,735 +0.00(+0.06%)
Sep 02, 2004 6.668 6.715 6.629 6.632 647,532 +0.06(+0.89%)
Sep 01, 2004 6.414 6.598 6.393 6.574 1,097,827 +0.20(+3.19%)
Aug 31, 2004 6.301 6.395 6.239 6.371 1,111,118 +0.04(+0.56%)
Aug 30, 2004 6.508 6.555 6.262 6.335 1,286,558 -0.15(-2.38%)
Aug 27, 2004 6.416 6.499 6.380 6.489 1,121,751 +0.13(+2.07%)
Aug 26, 2004 6.433 6.433 6.074 6.358 3,325,381 -0.08(-1.23%)
Aug 25, 2004 6.693 6.715 6.343 6.437 2,636,913 -0.28(-4.15%)
Aug 24, 2004 6.871 6.871 6.630 6.715 1,702,297 -0.22(-3.15%)
Aug 23, 2004 7.048 7.129 6.869 6.933 894,742 -0.15(-2.07%)
Aug 20, 2004 7.144 7.270 7.039 7.080 952,159 -0.03(-0.42%)
Aug 19, 2004 7.054 7.120 7.018 7.110 533,230 +0.09(+1.31%)
Aug 18, 2004 6.960 7.052 6.941 7.018 646,469 +0.11(+1.58%)
Aug 17, 2004 6.978 6.980 6.819 6.909 1,078,688 -0.14(-1.95%)
Aug 16, 2004 7.148 7.232 7.024 7.046 758,112 -0.09(-1.27%)
Aug 13, 2004 7.101 7.148 7.076 7.136 527,914 +0.08(+1.17%)
Aug 12, 2004 6.963 7.078 6.962 7.054 703,885 +0.13(+1.93%)
Aug 11, 2004 7.035 7.035 6.796 6.920 1,348,228 -0.20(-2.75%)
Aug 10, 2004 7.185 7.251 7.091 7.116 899,527 +0.04(+0.61%)
Aug 09, 2004 6.866 7.125 6.847 7.073 786,289 +0.21(+2.99%)
Aug 06, 2004 6.978 7.110 6.772 6.867 1,842,649 -0.11(-1.59%)
Aug 05, 2004 6.678 7.099 6.661 6.978 2,085,075 +0.31(+4.60%)
Aug 04, 2004 7.355 7.501 6.583 6.672 3,666,160 -0.64(-8.70%)
Aug 03, 2004 7.148 7.373 7.127 7.308 1,036,689 +0.17(+2.40%)
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.