Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:27AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

BP Prudhoe Bay Royalty Trust (BPT)

On Nov 25: 79.80   0.75 (0.95%)

MORE ON BPT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 78.86 79.85 78.80 79.80 65,400 79.80 24-Nov-09 78.61 79.19 77.80 79.05 60,700 79.05 23-Nov-09 78.32 79.95 78.32 78.76 58,100 78.76 20-Nov-09 78.04 78.45 77.69 77.76 48,800 77.76 19-Nov-09 78.82 79.02 77.84 78.19 66,800 78.19 18-Nov-09 79.51 79.90 78.88 79.26 75,400 79.26 17-Nov-09 79.55 79.80 78.77 79.27 49,700 79.27 16-Nov-09 78.88 79.96 78.88 79.55 92,700 79.55 13-Nov-09 78.01 78.93 77.72 78.70 48,000 78.70 12-Nov-09 78.48 78.86 77.73 77.80 57,400 77.80 11-Nov-09 79.55 79.90 78.03 78.93 78,400 78.93 10-Nov-09 79.25 79.78 79.00 79.10 89,600 79.10 9-Nov-09 78.30 79.51 78.27 79.30 78,500 79.30 6-Nov-09 78.72 79.10 77.73 78.00 102,600 78.00 5-Nov-09 78.77 79.69 78.50 79.24 50,400 79.24 4-Nov-09 78.59 79.36 78.38 78.77 99,800 78.77 3-Nov-09 77.31 78.50 76.43 78.38 68,500 78.38 2-Nov-09 76.93 78.41 76.10 77.41 90,900 77.41 30-Oct-09 78.38 78.79 76.47 76.75 111,600 76.75 29-Oct-09 77.34 78.74 76.75 78.62 89,000 78.62 28-Oct-09 79.40 79.40 75.56 76.01 178,500 76.01 27-Oct-09 78.98 78.98 77.54 77.84 76,300 77.84 26-Oct-09 77.66 79.47 77.02 77.76 124,200 77.76 23-Oct-09 80.31 80.50 77.03 78.44 137,700 78.44 22-Oct-09 79.88 80.45 79.10 80.41 88,900 80.41 21-Oct-09 79.88 81.00 79.27 80.00 106,000 80.00 20-Oct-09 80.73 81.00 78.88 80.28 107,200 80.28 19-Oct-09 79.79 80.55 79.52 80.41 83,900 80.41 16-Oct-09 79.64 79.99 79.54 79.88 76,400 79.88 15-Oct-09 79.63 79.89 78.24 79.89 68,600 79.89 14-Oct-09 79.10 80.00 78.12 79.33 107,500 79.33 13-Oct-09 79.11 79.49 77.77 78.38 103,600 78.38 13-Oct-09 $ 1.73 Dividend 12-Oct-09 81.48 81.48 79.80 80.71 131,300 78.98 9-Oct-09 78.42 79.68 78.09 79.43 117,000 77.73 8-Oct-09 77.00 78.49 77.00 78.08 141,800 76.41 7-Oct-09 76.00 76.99 75.72 76.88 85,300 75.23 6-Oct-09 75.34 76.78 75.05 76.41 100,600 74.77 5-Oct-09 73.48 75.19 73.42 74.87 61,200 73.27 2-Oct-09 73.49 73.54 71.50 73.50 99,200 71.92 1-Oct-09 74.49 74.57 73.41 73.41 89,600 71.84 30-Sep-09 76.07 76.07 73.71 74.65 55,700 73.05 29-Sep-09 74.56 74.56 73.58 74.32 49,000 72.73 28-Sep-09 73.05 74.34 72.80 74.05 54,200 72.46 25-Sep-09 73.01 73.83 72.72 72.72 54,900 71.16 24-Sep-09 74.00 74.49 72.71 73.33 82,900 71.76 23-Sep-09 74.87 75.05 74.00 74.05 83,400 72.46 22-Sep-09 74.31 75.09 74.31 74.94 61,500 73.33 21-Sep-09 74.00 74.36 73.00 74.25 64,000 72.66 18-Sep-09 76.06 76.10 74.34 74.56 106,000 72.96 17-Sep-09 75.76 76.37 75.02 76.19 79,200 74.56 16-Sep-09 74.95 75.88 74.58 75.75 111,900 74.13 15-Sep-09 73.23 74.75 73.00 74.63 73,800 73.03 14-Sep-09 72.27 73.43 72.27 73.12 55,900 71.55 11-Sep-09 72.75 73.44 72.50 72.89 116,200 71.33 10-Sep-09 72.00 72.61 71.75 72.54 78,100 70.99 9-Sep-09 71.41 71.99 71.40 71.80 71,800 70.26 8-Sep-09 71.99 71.99 70.71 71.39 58,500 69.86 4-Sep-09 69.92 70.90 69.55 70.28 39,200 68.77 3-Sep-09 69.46 69.95 69.36 69.90 46,000 68.40 2-Sep-09 69.65 69.99 68.41 69.47 103,100 67.98 1-Sep-09 71.49 71.59 69.46 69.81 86,600 68.31 31-Aug-09 71.78 72.00 70.70 71.23 50,700 69.70 28-Aug-09 72.00 72.50 71.14 72.16 83,400 70.61 27-Aug-09 71.28 71.84 70.25 71.69 78,200 70.15 26-Aug-09 72.49 72.49 71.14 71.55 58,600 70.02 25-Aug-09 71.53 72.00 71.33 71.93 74,200 70.39 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions