Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.210
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
12.05
12.65
11.09
11.22
476,387
-0.82(-6.81%)
Apr 28, 2022
12.27
12.27
11.64
12.04
344,841
+0.01(+0.07%)
Apr 27, 2022
11.63
12.32
11.43
12.03
398,259
+0.35(+3.03%)
Apr 26, 2022
11.86
12.56
11.57
11.68
372,317
-0.05(-0.44%)
Apr 25, 2022
11.35
11.89
10.88
11.73
780,721
-0.56(-4.56%)
Apr 22, 2022
13.05
13.07
11.73
12.29
763,154
-0.78(-6.00%)
Apr 21, 2022
13.97
14.06
12.51
13.07
1,015,458
-0.86(-6.19%)
Apr 20, 2022
13.70
14.19
13.20
13.94
883,732
+0.58(+4.33%)
Apr 19, 2022
13.53
13.95
13.15
13.36
514,367
-0.43(-3.13%)
Apr 18, 2022
13.45
14.21
13.24
13.79
658,041
+0.58(+4.37%)
Apr 14, 2022
13.31
14.19
12.77
13.21
1,239,443
-0.39(-2.87%)
Apr 13, 2022
13.76
14.16
12.97
13.60
1,510,666
-0.02(-0.12%)
Apr 12, 2022
13.68
13.91
13.08
13.62
1,193,191
+0.36(+2.68%)
Apr 11, 2022
13.91
13.91
12.83
13.26
1,441,787
-1.00(-7.01%)
Apr 08, 2022
14.00
14.84
13.46
14.26
1,117,949
+0.40(+2.85%)
Apr 07, 2022
13.51
13.87
12.76
13.87
1,438,324
+1.21(+9.56%)
Apr 06, 2022
12.31
13.35
11.86
12.66
1,217,803
+0.40(+3.22%)
Apr 05, 2022
13.28
13.51
12.16
12.26
979,058
-0.81(-6.23%)
Apr 04, 2022
13.26
13.57
12.55
13.08
1,013,218
+0.13(+1.00%)
Apr 01, 2022
12.10
13.51
12.03
12.95
1,415,476
+0.87(+7.21%)
Mar 31, 2022
11.50
12.52
11.36
12.08
1,057,549
+0.04(+0.33%)
Mar 30, 2022
11.48
12.32
11.48
12.04
834,996
+0.81(+7.26%)
Mar 29, 2022
10.72
11.27
10.09
11.22
697,126
+0.06(+0.58%)
Mar 28, 2022
11.38
11.66
10.66
11.16
796,362
-0.77(-6.43%)
Mar 25, 2022
11.49
11.95
10.77
11.92
956,431
+0.23(+2.00%)
Mar 24, 2022
12.03
12.35
11.38
11.69
950,954
-0.13(-1.09%)
Mar 23, 2022
11.08
12.09
11.08
11.82
1,270,057
+0.89(+8.12%)
Mar 22, 2022
10.71
10.96
9.916
10.93
747,368
+0.37(+3.51%)
Mar 21, 2022
9.778
10.61
9.746
10.56
1,199,584
+1.48(+16.36%)
Mar 18, 2022
8.278
9.318
8.149
9.077
1,037,651
+0.56(+6.64%)
Mar 17, 2022
7.616
8.576
7.552
8.512
816,533
+1.00(+13.32%)
Mar 16, 2022
7.431
7.636
7.181
7.511
542,478
+0.20(+2.76%)
Mar 15, 2022
7.415
8.028
6.858
7.310
1,373,329
-0.98(-11.78%)
Mar 14, 2022
8.899
9.004
7.681
8.286
1,439,148
-0.97(-10.46%)
Mar 11, 2022
9.383
9.762
9.201
9.254
480,666
-0.44(-4.58%)
Mar 10, 2022
9.343
9.794
9.036
9.698
753,270
+0.61(+6.75%)
Mar 09, 2022
10.04
10.13
8.891
9.085
1,491,370
-1.36(-12.98%)
Mar 08, 2022
10.09
11.00
9.924
10.44
916,835
+0.65(+6.59%)
Mar 07, 2022
11.51
11.53
9.714
9.795
1,415,779
-1.25(-11.32%)
Mar 04, 2022
11.59
11.93
10.54
11.05
1,092,452
-0.36(-3.11%)
Mar 03, 2022
10.34
11.43
9.569
11.40
1,337,319
+0.73(+6.88%)
Mar 02, 2022
12.24
12.59
10.57
10.67
2,898,725
-1.07(-9.14%)
Mar 01, 2022
10.76
11.98
10.54
11.74
2,162,087
+1.57(+15.38%)
Feb 28, 2022
9.956
10.66
9.843
10.17
993,334
+0.56(+5.88%)
Feb 25, 2022
9.762
9.674
8.834
9.609
1,332,174
-0.47(-4.64%)
Feb 24, 2022
9.585
10.17
9.278
10.08
1,948,957
+1.18(+13.24%)
Feb 23, 2022
8.342
9.189
8.229
8.899
1,116,794
+0.66(+8.03%)
Feb 22, 2022
8.060
8.476
7.753
8.237
1,008,769
+0.61(+8.04%)
Feb 18, 2022
7.624
0
-0.10(-1.36%)
Feb 17, 2022
7.487
7.737
7.415
7.729
446,327
+0.35(+4.70%)
Feb 16, 2022
7.415
7.891
7.269
7.382
649,462
+0.15(+2.12%)
Feb 15, 2022
7.358
7.576
7.124
7.229
459,449
-0.50(-6.47%)
Feb 14, 2022
8.068
8.068
6.914
7.729
1,120,801
-0.23(-2.84%)
Feb 11, 2022
7.447
8.044
7.431
7.955
708,322
+0.56(+7.64%)
Feb 10, 2022
6.737
7.520
6.697
7.390
981,281
+0.50(+7.26%)
Feb 09, 2022
6.640
6.920
6.164
6.890
1,017,431
+0.15(+2.28%)
Feb 08, 2022
6.745
6.850
5.946
6.737
2,200,977
-0.08(-1.18%)
Feb 07, 2022
8.173
8.278
6.769
6.817
2,607,544
-1.67(-19.68%)
Feb 04, 2022
7.439
8.544
7.415
8.488
1,927,791
+1.32(+18.34%)
Feb 03, 2022
6.382
7.382
7.172
1,585,907
+0.69(+10.57%)
Feb 02, 2022
6.172
6.495
6.059
6.487
697,736
+0.39(+6.35%)
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
.