BP Prudhoe Bay Royalty Trust (NY: BPT )

3.770 USD -0.180 (-4.56%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.95 12.10 11.20 11.40 82,100 -0.68(-5.63%)
Jun 27, 2002 11.95 12.17 11.91 12.08 41,900 -0.01(-0.08%)
Jun 26, 2002 12.20 12.20 11.90 12.09 66,600 -0.11(-0.90%)
Jun 25, 2002 12.41 12.45 12.16 12.20 45,500 -0.02(-0.16%)
Jun 21, 2002 12.35 12.43 12.13 12.22 34,800 -0.14(-1.13%)
Jun 20, 2002 12.36 12.44 12.30 12.36 28,500 -0.04(-0.32%)
Jun 19, 2002 12.42 12.45 12.20 12.40 52,400 -0.07(-0.56%)
Jun 18, 2002 12.60 12.75 12.31 12.47 42,600 -0.18(-1.42%)
Jun 17, 2002 12.30 12.80 12.30 12.65 28,800 +0.30(+2.43%)
Jun 14, 2002 12.30 12.35 12.10 12.35 47,300 +0.10(+0.82%)
Jun 12, 2002 12.26 12.29 12.12 12.25 49,500 -0.01(-0.08%)
Jun 11, 2002 12.50 12.55 12.23 12.26 45,800 -0.24(-1.92%)
Jun 10, 2002 12.60 12.63 12.38 12.50 32,500 -0.20(-1.57%)
Jun 07, 2002 12.41 12.73 12.40 12.70 31,500 +0.23(+1.84%)
Jun 06, 2002 12.45 12.64 12.41 12.47 26,700 +0.04(+0.32%)
Jun 05, 2002 12.74 12.75 12.40 12.43 56,900 -0.64(-4.90%)
May 31, 2002 13.00 13.09 13.00 13.07 39,700 +0.04(+0.31%)
May 28, 2002 13.10 13.23 13.02 13.03 16,900 -0.02(-0.15%)
May 27, 2002 13.09 13.10 13.05 13.05 36,300 +0.00(+0.00%)
May 24, 2002 13.09 13.10 13.05 13.05 36,300 -0.14(-1.06%)
May 23, 2002 13.06 13.37 13.06 13.19 30,500 +0.09(+0.69%)
May 22, 2002 13.07 13.20 13.06 13.10 44,200 -0.01(-0.08%)
May 21, 2002 13.46 13.46 13.05 13.11 73,700 -0.25(-1.87%)
May 20, 2002 13.10 13.55 13.10 13.36 85,800 +0.21(+1.60%)
May 17, 2002 13.15 13.20 13.10 13.15 40,500 -0.03(-0.23%)
May 16, 2002 13.14 13.20 13.10 13.18 30,800 +0.04(+0.30%)
May 15, 2002 13.20 13.23 12.75 13.14 66,500 -0.13(-0.98%)
May 14, 2002 13.12 13.44 13.02 13.27 68,200 +0.11(+0.84%)
May 13, 2002 13.15 13.25 13.06 13.16 65,400 -0.01(-0.08%)
May 10, 2002 12.85 13.17 12.85 13.17 49,900 +0.30(+2.33%)
May 09, 2002 12.92 12.95 12.70 12.87 25,600 +0.00(+0.00%)
May 08, 2002 12.50 12.94 12.43 12.87 63,000 +0.41(+3.29%)
May 07, 2002 12.31 12.49 12.06 12.46 60,600 +0.15(+1.22%)
May 06, 2002 12.60 12.69 12.27 12.31 76,700 -0.39(-3.07%)
May 03, 2002 12.61 12.84 12.55 12.70 33,800 +0.13(+1.03%)
May 02, 2002 12.80 12.89 12.41 12.57 79,800 -0.28(-2.18%)
May 01, 2002 12.90 12.95 12.80 12.85 53,500 -0.02(-0.16%)
Apr 30, 2002 13.16 13.16 12.85 12.87 69,900 -0.28(-2.13%)
Apr 29, 2002 13.28 13.28 13.11 13.15 51,900 -0.03(-0.23%)
Apr 26, 2002 13.28 13.28 13.11 13.18 57,700 +0.00(+0.00%)
Apr 25, 2002 13.30 13.30 13.07 13.18 52,900 +0.10(+0.76%)
Apr 24, 2002 13.11 13.26 13.06 13.08 57,900 -0.07(-0.53%)
Apr 23, 2002 13.15 13.29 13.00 13.15 46,800 +0.03(+0.23%)
Apr 22, 2002 13.00 13.17 12.95 13.12 65,700 -0.06(-0.46%)
Apr 19, 2002 13.20 13.21 13.01 13.18 41,600 -0.32(-2.37%)
Apr 18, 2002 13.41 13.59 13.40 13.50 71,200 +0.10(+0.75%)
Apr 17, 2002 13.59 13.59 13.40 13.40 46,600 -0.09(-0.67%)
Apr 16, 2002 13.60 13.69 13.33 13.49 54,300 -0.01(-0.07%)
Apr 15, 2002 13.30 13.67 13.26 13.50 69,700 +0.30(+2.27%)
Apr 12, 2002 13.50 13.50 13.20 13.20 88,200 -0.31(-2.29%)
Apr 11, 2002 13.47 13.55 13.25 13.51 62,800 +0.04(+0.30%)
Apr 10, 2002 13.60 13.60 13.20 13.47 81,800 -0.13(-0.96%)
Apr 09, 2002 13.82 13.82 13.24 13.60 81,500 -0.15(-1.09%)
Apr 08, 2002 13.49 13.90 13.49 13.75 74,800 +0.36(+2.69%)
Apr 05, 2002 13.50 13.54 13.00 13.39 86,500 -0.21(-1.54%)
Apr 04, 2002 14.05 14.26 13.51 13.60 93,700 -0.54(-3.82%)
Apr 03, 2002 14.25 14.37 14.01 14.14 92,300 -0.11(-0.77%)
Apr 02, 2002 14.00 14.25 14.00 14.25 125,500 +0.26(+1.86%)
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.