BP Prudhoe Bay Royalty Trust (NY: BPT )

1.470 -0.020 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.691 3.726 3.611 3.715 538,547 +0.05(+1.44%)
Sep 29, 2003 3.689 3.758 3.659 3.662 734,188 -0.03(-0.71%)
Sep 26, 2003 3.722 3.722 3.675 3.689 222,223 -0.03(-0.81%)
Sep 25, 2003 3.749 3.754 3.719 3.719 544,926 -0.03(-0.70%)
Sep 24, 2003 3.687 3.753 3.687 3.745 667,202 +0.07(+2.00%)
Sep 23, 2003 3.649 3.675 3.642 3.672 650,190 +0.04(+1.14%)
Sep 22, 2003 3.604 3.604 3.583 3.630 473,155 +0.02(+0.63%)
Sep 19, 2003 3.621 3.628 3.595 3.608 436,472 +0.01(+0.16%)
Sep 18, 2003 3.570 3.611 3.570 3.602 388,625 +0.00(+0.05%)
Sep 17, 2003 3.623 3.645 3.566 3.600 910,160 -0.00(-0.10%)
Sep 16, 2003 3.687 3.649 3.589 3.604 813,934 -0.08(-2.24%)
Sep 15, 2003 3.704 3.715 3.672 3.687 330,677 -0.01(-0.25%)
Sep 12, 2003 3.724 3.724 3.681 3.696 352,474 -0.03(-0.76%)
Sep 11, 2003 3.687 3.728 3.672 3.724 412,017 +0.04(+1.02%)
Sep 10, 2003 3.713 3.713 3.668 3.687 582,141 -0.02(-0.61%)
Sep 09, 2003 3.719 3.719 3.657 3.709 529,509 -0.00(-0.05%)
Sep 08, 2003 3.668 3.721 3.651 3.711 611,912 +0.04(+1.18%)
Sep 05, 2003 3.687 3.719 3.651 3.668 556,091 -0.03(-0.91%)
Sep 04, 2003 3.722 3.734 3.689 3.702 388,094 -0.01(-0.35%)
Sep 03, 2003 3.687 3.715 3.670 3.715 594,368 +0.02(+0.51%)
Sep 02, 2003 3.753 3.754 3.672 3.696 597,026 -0.06(-1.60%)
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%)
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.