BP Prudhoe Bay Royalty Trust (NY: BPT )

2.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.02 11.24 10.97 11.19 1,008,965 +0.07(+0.59%)
Jan 28, 2005 11.39 11.39 10.99 11.13 1,443,807 -0.22(-1.98%)
Jan 27, 2005 11.27 11.41 11.26 11.35 699,713 +0.13(+1.19%)
Jan 26, 2005 11.20 11.23 10.99 11.22 1,090,645 +0.04(+0.36%)
Jan 25, 2005 10.89 11.25 10.85 11.18 1,268,643 +0.27(+2.49%)
Jan 24, 2005 10.72 10.97 10.72 10.91 1,276,669 +0.27(+2.57%)
Jan 21, 2005 10.56 10.66 10.55 10.63 1,497,159 +0.16(+1.52%)
Jan 20, 2005 10.56 10.56 10.29 10.48 916,425 -0.07(-0.68%)
Jan 19, 2005 10.49 10.59 10.48 10.55 1,164,772 +0.06(+0.61%)
Jan 18, 2005 10.47 10.54 10.42 10.48 1,393,760 +0.08(+0.79%)
Jan 14, 2005 10.29 10.41 10.28 10.40 644,472 +0.13(+1.26%)
Jan 13, 2005 10.15 10.44 10.14 10.27 1,387,150 +0.14(+1.36%)
Jan 12, 2005 9.881 10.19 9.828 10.13 1,265,338 -0.11(-1.05%)
Jan 11, 2005 10.47 10.49 10.20 10.24 2,115,664 -0.15(-1.41%)
Jan 10, 2005 10.41 10.55 10.37 10.39 2,400,837 +0.19(+1.87%)
Jan 07, 2005 10.53 10.54 10.12 10.20 1,543,429 -0.30(-2.83%)
Jan 06, 2005 10.07 10.51 10.02 10.49 1,001,411 +0.42(+4.18%)
Jan 05, 2005 10.17 10.23 10.04 10.07 757,314 -0.05(-0.48%)
Jan 04, 2005 10.07 10.28 10.06 10.12 857,408 +0.07(+0.72%)
Jan 03, 2005 10.23 10.23 10.04 10.05 910,288 -0.18(-1.76%)
Dec 31, 2004 10.21 10.32 10.20 10.23 478,751 +0.04(+0.44%)
Dec 30, 2004 10.23 10.27 10.09 10.19 509,440 -0.04(-0.41%)
Dec 29, 2004 10.10 10.24 10.02 10.23 767,701 +0.14(+1.41%)
Dec 28, 2004 9.819 10.09 9.819 10.09 723,320 +0.29(+2.94%)
Dec 27, 2004 10.06 10.10 9.711 9.798 2,053,341 -0.41(-4.04%)
Dec 23, 2004 10.17 10.29 10.17 10.21 626,059 +0.02(+0.21%)
Dec 22, 2004 10.49 10.54 10.06 10.19 1,429,643 -0.33(-3.10%)
Dec 21, 2004 10.44 10.54 10.44 10.52 480,639 +0.07(+0.71%)
Dec 20, 2004 10.54 10.57 10.40 10.44 580,261 -0.08(-0.77%)
Dec 17, 2004 10.36 10.54 10.30 10.52 940,505 +0.23(+2.22%)
Dec 16, 2004 10.26 10.34 10.21 10.29 739,845 +0.03(+0.31%)
Dec 15, 2004 10.04 10.38 10.01 10.26 1,020,769 +0.26(+2.58%)
Dec 14, 2004 9.876 10.02 9.870 10.00 830,496 +0.17(+1.72%)
Dec 13, 2004 9.514 9.838 9.514 9.834 891,874 +0.34(+3.59%)
Dec 10, 2004 9.766 9.828 9.425 9.493 1,186,962 -0.22(-2.27%)
Dec 09, 2004 9.662 9.739 9.660 9.713 708,211 +0.10(+1.01%)
Dec 08, 2004 9.362 9.690 9.313 9.616 1,439,558 +0.03(+0.33%)
Dec 07, 2004 9.728 9.728 9.563 9.584 882,431 -0.14(-1.48%)
Dec 06, 2004 9.764 9.976 9.692 9.728 1,381,957 +0.02(+0.22%)
Dec 03, 2004 9.224 9.709 9.213 9.707 1,711,983 +0.23(+2.44%)
Dec 02, 2004 9.933 9.955 9.340 9.476 3,383,363 -0.61(-6.01%)
Dec 01, 2004 10.52 10.52 9.997 10.08 1,899,423 -0.44(-4.23%)
Nov 30, 2004 10.57 10.70 10.51 10.53 755,897 -0.06(-0.60%)
Nov 29, 2004 10.59 10.59 10.48 10.59 762,507 +0.00(+0.00%)
Nov 26, 2004 10.48 10.59 10.48 10.59 527,381 +0.15(+1.42%)
Nov 24, 2004 10.38 10.44 10.26 10.44 711,044 +0.11(+1.11%)
Nov 23, 2004 10.23 10.48 10.15 10.33 1,400,842 +0.15(+1.46%)
Nov 22, 2004 10.18 10.37 10.13 10.18 1,392,816 +0.06(+0.54%)
Nov 19, 2004 9.743 10.17 9.732 10.12 1,455,138 +0.43(+4.39%)
Nov 18, 2004 9.584 9.743 9.584 9.698 920,675 +0.12(+1.26%)
Nov 17, 2004 9.319 9.584 9.302 9.578 1,061,845 +0.30(+3.19%)
Nov 16, 2004 9.224 9.351 9.224 9.281 585,454 +0.07(+0.71%)
Nov 15, 2004 9.412 9.415 9.127 9.215 1,220,484 -0.21(-2.20%)
Nov 12, 2004 9.319 9.425 9.298 9.423 802,639 +0.12(+1.34%)
Nov 11, 2004 9.205 9.319 9.116 9.298 810,666 +0.06(+0.60%)
Nov 10, 2004 9.002 9.319 8.959 9.243 1,301,220 +0.24(+2.68%)
Nov 09, 2004 9.247 9.249 8.917 9.002 1,558,065 -0.25(-2.66%)
Nov 08, 2004 9.349 9.404 9.213 9.247 825,302 -0.10(-1.06%)
Nov 05, 2004 9.245 9.370 9.245 9.347 560,903 +0.11(+1.24%)
Nov 04, 2004 9.393 9.429 9.220 9.232 988,191 -0.13(-1.38%)
Nov 03, 2004 9.124 9.383 9.124 9.362 1,001,883 +0.29(+3.20%)
Nov 02, 2004 9.169 9.213 8.959 9.071 1,704,901 -0.26(-2.77%)
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.