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 (%)
Jan 31, 2020
5.376
5.405
5.185
5.270
266,252
-0.09(-1.72%)
Jan 30, 2020
5.157
5.419
5.157
5.362
361,310
+0.18(+3.42%)
Jan 29, 2020
5.100
5.213
5.072
5.185
215,882
+0.15(+2.95%)
Jan 28, 2020
4.958
5.143
4.930
5.036
298,900
+0.11(+2.16%)
Jan 27, 2020
4.958
5.100
4.909
4.930
435,547
-0.17(-3.33%)
Jan 24, 2020
5.136
5.136
4.952
5.100
308,604
-0.01(-0.28%)
Jan 23, 2020
5.433
5.447
4.909
5.114
887,501
-0.30(-5.62%)
Jan 22, 2020
5.454
5.638
5.320
5.419
583,257
-0.04(-0.65%)
Jan 21, 2020
5.816
5.837
5.391
5.454
1,150,019
-0.36(-6.21%)
Jan 17, 2020
5.830
5.943
5.808
5.816
476,177
-0.08(-1.44%)
Jan 16, 2020
6.127
6.226
5.667
5.901
1,186,883
-0.40(-6.36%)
Jan 15, 2020
6.301
6.409
6.234
6.301
1,299,295
+0.08(+1.30%)
Jan 14, 2020
6.240
6.335
6.159
6.220
1,227,907
+0.09(+1.55%)
Jan 13, 2020
5.977
6.220
5.882
6.126
1,402,767
+0.31(+5.35%)
Jan 10, 2020
5.659
5.895
5.659
5.815
519,593
+0.16(+2.75%)
Jan 09, 2020
5.747
5.754
5.578
5.659
525,743
-0.09(-1.53%)
Jan 08, 2020
6.038
6.038
5.544
5.747
1,071,434
-0.06(-1.05%)
Jan 07, 2020
5.652
5.896
5.591
5.808
1,407,017
+0.22(+4.00%)
Jan 06, 2020
5.274
5.632
5.152
5.585
2,016,103
+0.57(+11.32%)
Jan 03, 2020
4.895
5.071
4.746
5.017
746,481
+0.20(+4.07%)
Jan 02, 2020
4.672
4.854
4.570
4.821
428,495
+0.17(+3.63%)
Dec 31, 2019
4.469
4.658
4.307
4.652
545,772
+0.18(+4.08%)
Dec 30, 2019
4.435
4.564
4.428
4.469
390,681
-0.02(-0.45%)
Dec 27, 2019
4.564
4.591
4.401
4.489
487,202
-0.09(-2.07%)
Dec 26, 2019
4.564
4.672
4.550
4.584
269,286
+0.02(+0.44%)
Dec 24, 2019
4.543
4.731
4.542
4.564
171,275
-0.03(-0.59%)
Dec 23, 2019
4.570
4.726
4.530
4.591
386,174
+0.03(+0.74%)
Dec 20, 2019
4.611
4.760
4.557
4.557
356,601
-0.11(-2.32%)
Dec 19, 2019
4.638
4.881
4.638
4.665
445,881
-0.02(-0.43%)
Dec 18, 2019
4.442
4.699
4.442
4.685
343,663
+0.11(+2.36%)
Dec 17, 2019
4.327
4.631
4.300
4.577
392,789
+0.26(+5.95%)
Dec 16, 2019
4.408
4.476
4.280
4.320
438,177
-0.11(-2.59%)
Dec 13, 2019
4.611
4.611
4.395
4.435
319,476
-0.13(-2.81%)
Dec 12, 2019
4.489
4.631
4.489
4.564
166,545
+0.05(+1.20%)
Dec 11, 2019
4.631
4.652
4.483
4.510
186,167
-0.14(-3.05%)
Dec 10, 2019
4.665
4.767
4.604
4.652
217,293
-0.03(-0.58%)
Dec 09, 2019
4.598
4.685
4.435
4.679
190,343
+0.05(+1.17%)
Dec 06, 2019
4.300
4.631
4.300
4.625
285,014
+0.30(+6.87%)
Dec 05, 2019
4.280
4.381
4.280
4.327
192,067
+0.03(+0.63%)
Dec 04, 2019
4.138
4.361
4.138
4.300
165,784
+0.16(+3.92%)
Dec 03, 2019
4.151
4.287
4.101
4.138
169,266
-0.13(-3.01%)
Dec 02, 2019
4.273
4.395
4.226
4.266
192,971
-0.02(-0.47%)
Nov 29, 2019
4.185
4.287
4.131
4.287
104,717
+0.07(+1.60%)
Nov 27, 2019
4.097
4.246
4.090
4.219
153,082
+0.09(+2.13%)
Nov 26, 2019
4.259
4.293
4.124
4.131
220,017
-0.13(-3.02%)
Nov 25, 2019
4.057
4.259
4.057
4.259
302,278
+0.18(+4.30%)
Nov 22, 2019
4.050
4.138
3.935
4.084
366,215
+0.17(+4.32%)
Nov 21, 2019
4.185
4.226
3.786
3.915
797,576
-0.32(-7.51%)
Nov 20, 2019
4.341
4.422
4.124
4.232
494,564
-0.18(-4.13%)
Nov 19, 2019
4.422
4.564
4.354
4.415
264,226
-0.03(-0.61%)
Nov 18, 2019
4.827
4.841
4.395
4.442
676,685
-0.43(-8.88%)
Nov 15, 2019
4.821
4.915
4.800
4.875
182,220
+0.05(+0.98%)
Nov 14, 2019
4.942
4.990
4.773
4.827
441,392
-0.18(-3.51%)
Nov 13, 2019
5.003
5.098
4.895
5.003
223,148
-0.01(-0.27%)
Nov 12, 2019
5.179
5.179
4.976
5.017
227,023
-0.12(-2.37%)
Nov 11, 2019
5.017
5.172
5.017
5.138
162,712
+0.10(+2.01%)
Nov 08, 2019
5.145
5.171
4.956
5.037
538,377
-0.17(-3.25%)
Nov 07, 2019
5.355
5.402
5.084
5.206
495,400
-0.12(-2.28%)
Nov 06, 2019
5.395
5.443
5.274
5.328
340,087
-0.08(-1.50%)
Nov 05, 2019
5.497
5.537
5.348
5.409
281,908
-0.08(-1.48%)
Nov 04, 2019
5.321
5.598
5.321
5.490
389,779
+0.21(+3.97%)
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
.